Skip to main content
Mizuho Financial Group, Inc. (FRA:MZ8)
Germany flag Germany · Delayed Price · Currency is EUR
30.98
+0.25 (0.83%)
Last updated: Dec 5, 2025, 8:04 AM CET

Mizuho Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202530.8330.8330.7330.7330.731.14%6
Dec 3, 202530.2730.3830.2730.3830.38-1.51%-
Dec 2, 202530.6430.8530.6430.8530.851.58%-
Dec 1, 202530.9430.9430.3730.3730.371.50%300
Nov 28, 202529.5929.9229.5929.9229.922.80%-
Nov 27, 202529.6929.6929.1029.1029.10-3.82%-
Nov 26, 202529.9330.2629.9330.2630.264.18%-
Nov 25, 202528.5729.3228.5729.0429.042.47%300
Nov 24, 202528.2728.3428.2728.3428.34-0.58%-
Nov 21, 202528.1228.6028.1228.5128.514.20%86
Nov 20, 202527.6627.6627.3627.3627.36-0.51%-
Nov 19, 202527.5327.5327.5027.5027.50-0.63%-
Nov 18, 202527.3727.6727.3727.6727.67-2.93%-
Nov 17, 202528.9428.9428.5128.5128.51-3.06%-
Nov 14, 202529.0929.4129.0929.4129.412.80%-
Nov 13, 202529.2029.2028.6128.6128.61-0.78%-
Nov 12, 202528.5429.3328.5428.8328.832.25%60
Nov 11, 202528.1728.2028.1728.2028.20-1.12%-
Nov 10, 202528.3228.5228.3228.5228.520.32%-
Nov 7, 202528.0428.4328.0428.4328.43-0.12%-
Nov 6, 202528.6428.7128.4628.4628.461.03%48
Nov 5, 202528.1728.1728.1728.1728.17-0.84%-
Nov 4, 202528.4128.4128.4128.4128.41-1.18%-
Nov 3, 202528.4128.7528.4128.7528.750.33%-
Oct 31, 202528.4128.6628.4128.6628.661.04%-
Oct 30, 202528.3128.3628.3128.3628.362.27%-
Oct 29, 202527.8427.8427.7327.7327.73-1.09%-
Oct 28, 202527.7928.0427.7928.0428.041.82%-
Oct 27, 202527.4927.5427.4927.5427.540.90%-
Oct 24, 202527.0727.2927.0727.2927.29-0.26%-
Oct 23, 202527.2227.3627.2227.3627.360.51%-
Oct 22, 202527.2227.2227.2227.2227.22-0.40%-
Oct 21, 202527.4427.4427.3327.3327.33-1.03%-
Oct 20, 202527.2127.6227.2127.6227.625.20%-
Oct 17, 202525.7926.2525.7926.2526.25-0.87%-
Oct 16, 202526.5326.6926.4826.4826.480.02%410
Oct 15, 202526.3426.4826.3426.4826.480.27%-
Oct 14, 202525.8926.4125.8926.4126.412.01%-
Oct 13, 202525.6325.8925.6325.8925.891.79%-
Oct 10, 202526.5326.5325.4325.4325.43-5.55%-
Oct 9, 202526.9126.9326.9126.9326.93-1.41%-
Oct 8, 202527.1327.3127.1327.3127.314.02%-
Oct 7, 202526.8126.8126.2626.2626.26-3.35%-
Oct 6, 202526.8527.3926.8527.1727.17-2.09%300
Oct 3, 202527.1827.7527.1827.7527.753.29%-
Oct 2, 202527.1127.1126.8626.8626.86-3.00%-
Oct 1, 202527.3227.6927.3227.6927.69-2.35%200
Sep 30, 202528.3028.3628.3028.3628.360.02%-
Sep 29, 202528.6128.6128.3528.3528.35-1.32%200
Sep 26, 202528.6828.7328.6828.7328.320.45%-
Sep 25, 202528.6628.6628.6028.6028.191.11%-
Sep 24, 202528.2928.2928.2928.2927.880.46%-
Sep 23, 202527.9128.1627.9128.1627.750.52%-
Sep 22, 202527.7628.0127.7628.0127.611.50%-
Sep 19, 202527.4427.6027.4427.6027.201.43%-
Sep 18, 202526.8727.2126.8727.2126.810.39%-
Sep 17, 202527.1027.1027.1027.1026.71-0.29%-
Sep 16, 202527.5127.5127.1827.1826.79-2.20%-
Sep 15, 202527.7727.7927.7727.7927.39-0.11%-
Sep 12, 202527.7527.8227.7527.8227.42-0.13%-
Sep 11, 202527.6027.8627.6027.8627.45-0.62%-
Sep 10, 202528.0328.0328.0328.0327.631.43%-
Sep 9, 202527.4627.6427.4627.6427.24-1.67%-
Sep 8, 202527.7228.6327.7228.1127.701.59%350
Sep 5, 202527.6727.6727.6727.6727.270.25%-
Sep 4, 202527.4127.6027.4127.6027.203.60%-
Sep 3, 202526.6126.6426.6126.6426.25-3.36%-
Sep 2, 202527.5127.5627.5127.5627.16-0.18%-
Sep 1, 202527.4127.6127.4127.6127.21-1.06%-
Aug 29, 202528.2128.2127.9127.9127.50-0.05%-
Aug 28, 202528.1928.1927.9227.9227.520.05%100
Aug 27, 202527.8127.9127.8127.9127.50--
Aug 26, 202527.8127.9127.8127.9127.50--
Aug 25, 202527.8127.9127.8127.9127.50-0.04%-
Aug 22, 202527.5627.9227.5627.9227.511.75%-
Aug 21, 202527.5427.5427.4427.4427.04-0.94%-
Aug 20, 202527.6527.7027.6527.7027.301.06%-
Aug 19, 202527.3727.4127.3727.4127.01-1.72%-
Aug 18, 202527.7727.8927.7727.8927.48-3.26%-
Aug 15, 202528.4729.3928.4728.8328.415.39%74
Aug 14, 202527.2027.6727.2027.3526.961.88%300
Aug 13, 202526.8226.8526.8226.8526.46-0.96%-
Aug 12, 202526.8427.1126.8427.1126.714.25%-
Aug 11, 202525.7226.0025.7226.0025.620.48%-
Aug 8, 202526.0726.0725.8825.8825.50-0.56%-
Aug 7, 202525.7926.0225.7926.0225.640.35%-
Aug 6, 202525.4926.3725.4925.9325.562.63%38
Aug 5, 202525.2725.2725.2725.2724.900.50%-
Aug 4, 202524.6925.1424.6925.1424.78-2.01%-
Aug 1, 202525.5625.6625.5625.6625.28-1.46%111
Jul 31, 202525.8726.0425.8726.0425.661.96%300
Jul 30, 202525.2625.5425.2625.5425.173.51%230
Jul 29, 202525.1025.1024.6724.6724.31-1.56%-
Jul 28, 202525.1325.2525.0625.0624.70-2.49%288
Jul 25, 202525.6725.7325.6725.7025.33-1.65%-
Jul 24, 202526.1326.1326.1326.1325.753.04%-
Jul 23, 202525.1325.3625.0525.3624.996.00%-
Jul 22, 202523.7524.0523.7523.9323.581.36%-
Jul 21, 202523.4723.6223.4723.6123.260.55%-
Jul 18, 202523.4823.4823.4823.4823.14-1.01%-