Mizuho Financial Group, Inc. (FRA:MZ8)
Germany
· Delayed Price · Currency is EUR 37.00
+0.20 (0.54%)
Last updated: Apr 29, 2026, 1:13 PM CET
Mizuho Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | 2.26% | - |
| Apr 27, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 2.91% | - |
| Apr 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Apr 23, 2026 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | -3.95% | - |
| Apr 22, 2026 | 35.00 | 35.40 | 35.00 | 35.40 | 35.40 | 3.51% | - |
| Apr 21, 2026 | 35.40 | 35.40 | 34.20 | 34.20 | 34.20 | -5.00% | - |
| Apr 20, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Apr 17, 2026 | 35.80 | 36.40 | 35.80 | 36.40 | 36.40 | -1.09% | - |
| Apr 16, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | -1.08% | - |
| Apr 15, 2026 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 2.76% | - |
| Apr 14, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 1.12% | - |
| Apr 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Apr 10, 2026 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 0.56% | - |
| Apr 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.74% | - |
| Apr 8, 2026 | 37.20 | 37.80 | 37.20 | 37.40 | 37.40 | 6.25% | 400 |
| Apr 7, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.74% | - |
| Apr 2, 2026 | 35.28 | 35.28 | 34.26 | 34.26 | 34.26 | -4.05% | 912 |
| Apr 1, 2026 | 35.47 | 35.71 | 35.47 | 35.71 | 35.71 | 4.26% | - |
| Mar 31, 2026 | 33.31 | 34.25 | 33.31 | 34.25 | 34.25 | 5.92% | - |
| Mar 30, 2026 | 32.97 | 32.97 | 32.33 | 32.33 | 32.33 | -4.69% | 3,000 |
| Mar 27, 2026 | 33.92 | 33.92 | 33.92 | 33.92 | 33.53 | 1.16% | - |
| Mar 26, 2026 | 34.08 | 34.08 | 33.53 | 33.53 | 33.14 | -2.71% | - |
| Mar 25, 2026 | 34.36 | 34.47 | 34.36 | 34.47 | 34.07 | 2.00% | - |
| Mar 24, 2026 | 33.31 | 33.79 | 33.31 | 33.79 | 33.40 | 2.55% | - |
| Mar 23, 2026 | 31.62 | 32.95 | 31.62 | 32.95 | 32.57 | 1.74% | 1,000 |
| Mar 20, 2026 | 33.08 | 33.08 | 32.39 | 32.39 | 32.01 | -2.28% | - |
| Mar 19, 2026 | 33.06 | 33.14 | 33.06 | 33.14 | 32.76 | 0.21% | - |
| Mar 18, 2026 | 33.87 | 33.87 | 33.07 | 33.07 | 32.69 | -0.69% | - |
| Mar 17, 2026 | 32.95 | 33.30 | 32.95 | 33.30 | 32.91 | 0.74% | - |
| Mar 16, 2026 | 32.98 | 33.06 | 32.98 | 33.06 | 32.67 | 0.46% | - |
| Mar 13, 2026 | 32.95 | 32.95 | 32.91 | 32.91 | 32.52 | 0.23% | - |
| Mar 12, 2026 | 33.29 | 33.29 | 32.83 | 32.83 | 32.45 | -3.34% | - |
| Mar 11, 2026 | 34.33 | 34.76 | 33.78 | 33.97 | 33.57 | -2.13% | 586 |
| Mar 10, 2026 | 34.75 | 34.75 | 34.71 | 34.71 | 34.30 | 2.66% | - |
| Mar 9, 2026 | 32.85 | 34.08 | 32.85 | 33.81 | 33.41 | 1.52% | 414 |
| Mar 6, 2026 | 35.29 | 35.70 | 33.30 | 33.30 | 32.91 | -4.98% | 200 |
| Mar 5, 2026 | 35.37 | 35.37 | 35.05 | 35.05 | 34.64 | 2.04% | - |
| Mar 4, 2026 | 33.41 | 34.35 | 33.41 | 34.35 | 33.95 | 0.22% | - |
| Mar 3, 2026 | 34.86 | 34.86 | 34.27 | 34.27 | 33.87 | -5.83% | - |
| Mar 2, 2026 | 36.49 | 36.49 | 36.39 | 36.39 | 35.97 | -1.65% | - |
| Feb 27, 2026 | 38.34 | 38.34 | 37.00 | 37.00 | 36.57 | -1.24% | - |
| Feb 26, 2026 | 37.43 | 37.47 | 37.43 | 37.47 | 37.03 | 2.03% | - |
| Feb 25, 2026 | 35.66 | 36.72 | 35.66 | 36.72 | 36.29 | -2.17% | 63 |
| Feb 24, 2026 | 37.20 | 37.54 | 37.20 | 37.54 | 37.10 | -4.24% | - |
| Feb 23, 2026 | 40.32 | 40.32 | 37.19 | 39.20 | 38.74 | -1.51% | 1,400 |
| Feb 20, 2026 | 39.32 | 39.80 | 39.32 | 39.80 | 39.33 | 1.22% | - |
| Feb 19, 2026 | 39.53 | 39.53 | 39.32 | 39.32 | 38.86 | 1.98% | - |
| Feb 18, 2026 | 38.23 | 38.55 | 38.23 | 38.55 | 38.10 | -1.22% | - |
| Feb 17, 2026 | 38.22 | 39.03 | 38.22 | 39.03 | 38.57 | -0.96% | - |
| Feb 16, 2026 | 39.37 | 39.80 | 39.30 | 39.41 | 38.95 | -6.38% | 325 |
| Feb 13, 2026 | 41.81 | 42.09 | 41.81 | 42.09 | 41.60 | 1.13% | - |
| Feb 12, 2026 | 42.53 | 42.53 | 41.62 | 41.62 | 41.14 | -1.36% | - |
| Feb 11, 2026 | 41.91 | 42.70 | 41.91 | 42.20 | 41.71 | 0.11% | 1,134 |
| Feb 10, 2026 | 41.78 | 42.15 | 41.78 | 42.15 | 41.66 | 4.15% | - |
| Feb 9, 2026 | 40.36 | 40.47 | 40.36 | 40.47 | 40.00 | -0.23% | - |
| Feb 6, 2026 | 39.17 | 40.57 | 39.17 | 40.57 | 40.09 | 7.00% | 10 |
| Feb 5, 2026 | 37.99 | 37.99 | 37.91 | 37.91 | 37.47 | -3.28% | - |
| Feb 4, 2026 | 38.82 | 39.20 | 38.82 | 39.20 | 38.74 | 6.12% | - |
| Feb 3, 2026 | 37.34 | 37.34 | 36.94 | 36.94 | 36.51 | -1.30% | - |
| Feb 2, 2026 | 35.26 | 37.42 | 35.26 | 37.42 | 36.99 | 3.37% | - |
| Jan 30, 2026 | 36.49 | 36.66 | 36.00 | 36.20 | 35.78 | 0.54% | 2,000 |
| Jan 29, 2026 | 35.86 | 36.01 | 35.86 | 36.01 | 35.59 | 0.33% | - |
| Jan 28, 2026 | 35.86 | 35.89 | 35.86 | 35.89 | 35.47 | 1.36% | - |
| Jan 27, 2026 | 35.56 | 35.56 | 35.41 | 35.41 | 34.99 | 0.25% | - |
| Jan 26, 2026 | 35.20 | 35.60 | 35.20 | 35.32 | 34.91 | -1.90% | 1,043 |
| Jan 23, 2026 | 35.53 | 36.00 | 35.53 | 36.00 | 35.58 | 1.84% | 85 |
| Jan 22, 2026 | 35.10 | 35.35 | 35.10 | 35.35 | 34.94 | -0.63% | - |
| Jan 21, 2026 | 34.92 | 35.58 | 34.92 | 35.58 | 35.16 | -1.45% | 350 |
| Jan 20, 2026 | 36.33 | 36.33 | 36.10 | 36.10 | 35.68 | -2.13% | - |
| Jan 19, 2026 | 36.87 | 36.89 | 36.87 | 36.89 | 36.46 | - | - |
| Jan 16, 2026 | 36.79 | 37.52 | 36.79 | 36.89 | 36.46 | - | 200 |
| Jan 15, 2026 | 36.21 | 37.49 | 36.21 | 36.89 | 36.46 | 1.85% | 26 |
| Jan 14, 2026 | 35.77 | 36.72 | 35.77 | 36.22 | 35.80 | 4.25% | 5 |
| Jan 13, 2026 | 34.97 | 34.97 | 34.74 | 34.74 | 34.34 | -0.03% | - |
| Jan 12, 2026 | 34.21 | 34.75 | 34.21 | 34.75 | 34.35 | 0.91% | - |
| Jan 9, 2026 | 33.36 | 34.44 | 33.36 | 34.44 | 34.04 | 4.17% | - |
| Jan 8, 2026 | 32.77 | 33.58 | 32.77 | 33.06 | 32.67 | -0.53% | 25 |
| Jan 7, 2026 | 33.18 | 33.23 | 33.18 | 33.23 | 32.84 | 0.09% | - |
| Jan 6, 2026 | 33.24 | 33.24 | 33.20 | 33.20 | 32.82 | 4.19% | - |
| Jan 5, 2026 | 31.48 | 31.87 | 31.48 | 31.87 | 31.50 | 2.31% | 10 |
| Jan 2, 2026 | 30.81 | 31.43 | 30.81 | 31.15 | 30.78 | 1.38% | 743 |
| Dec 30, 2025 | 30.64 | 30.91 | 30.64 | 30.72 | 30.36 | -0.60% | 500 |
| Dec 29, 2025 | 30.59 | 30.91 | 30.59 | 30.91 | 30.55 | -0.55% | 800 |
| Dec 23, 2025 | 31.01 | 31.08 | 31.01 | 31.08 | 30.71 | 1.64% | - |
| Dec 22, 2025 | 30.60 | 30.60 | 30.58 | 30.58 | 30.22 | -1.80% | - |
| Dec 19, 2025 | 30.33 | 31.14 | 30.33 | 31.14 | 30.77 | 1.28% | - |
| Dec 18, 2025 | 30.19 | 30.74 | 30.19 | 30.74 | 30.38 | 0.24% | - |
| Dec 17, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.31 | 0.29% | - |
| Dec 16, 2025 | 31.42 | 31.42 | 30.58 | 30.58 | 30.22 | -3.88% | 630 |
| Dec 15, 2025 | 31.75 | 31.81 | 31.75 | 31.81 | 31.44 | 4.14% | - |
| Dec 12, 2025 | 30.78 | 30.78 | 30.55 | 30.55 | 30.19 | -0.18% | - |
| Dec 11, 2025 | 30.14 | 30.60 | 30.14 | 30.60 | 30.25 | -1.27% | - |
| Dec 10, 2025 | 30.48 | 31.10 | 30.20 | 31.00 | 30.64 | 0.96% | 314 |
| Dec 9, 2025 | 30.76 | 30.76 | 30.70 | 30.70 | 30.34 | 0.05% | - |
| Dec 8, 2025 | 30.85 | 30.85 | 30.69 | 30.69 | 30.33 | -1.38% | - |
| Dec 5, 2025 | 30.98 | 31.12 | 30.98 | 31.12 | 30.75 | 1.27% | - |
| Dec 4, 2025 | 30.83 | 30.83 | 30.73 | 30.73 | 30.37 | 1.14% | 6 |
| Dec 3, 2025 | 30.27 | 30.38 | 30.27 | 30.38 | 30.03 | -1.51% | - |
| Dec 2, 2025 | 30.64 | 30.85 | 30.64 | 30.85 | 30.49 | 1.58% | - |
| Dec 1, 2025 | 30.94 | 30.94 | 30.37 | 30.37 | 30.01 | 1.50% | 300 |