CEZ, a. s. (FRA:CEZ)
Germany · Delayed Price · Currency is EUR 49.52
-0.46 (-0.92%)
At close: Jan 30, 2026
CEZ, a. s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -0.92% | - |
| Jan 29, 2026 | 48.78 | 49.98 | 48.78 | 49.98 | 49.98 | 1.83% | 249 |
| Jan 28, 2026 | 49.20 | 49.34 | 49.02 | 49.08 | 49.08 | 0.16% | 305 |
| Jan 27, 2026 | 49.44 | 49.44 | 49.00 | 49.00 | 49.00 | -1.45% | 400 |
| Jan 26, 2026 | 49.88 | 49.98 | 49.72 | 49.72 | 49.72 | -0.12% | 599 |
| Jan 23, 2026 | 50.60 | 50.60 | 49.38 | 49.78 | 49.78 | -1.81% | 526 |
| Jan 22, 2026 | 49.46 | 50.70 | 49.42 | 50.70 | 50.70 | 3.17% | 475 |
| Jan 21, 2026 | 46.38 | 49.14 | 46.38 | 49.14 | 49.14 | 4.51% | 584 |
| Jan 20, 2026 | 52.65 | 52.65 | 46.46 | 47.02 | 47.02 | -11.37% | 485 |
| Jan 19, 2026 | 54.70 | 54.70 | 53.00 | 53.05 | 53.05 | -4.24% | 2,540 |
| Jan 16, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | 5 |
| Jan 15, 2026 | 55.35 | 55.40 | 55.35 | 55.40 | 55.40 | -0.98% | 1 |
| Jan 14, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.99% | - |
| Jan 13, 2026 | 56.05 | 56.05 | 55.40 | 55.40 | 55.40 | -2.03% | 120 |
| Jan 12, 2026 | 56.60 | 56.90 | 56.55 | 56.55 | 56.55 | 1.71% | 446 |
| Jan 9, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.36% | - |
| Jan 8, 2026 | 54.90 | 55.80 | 54.90 | 55.80 | 55.80 | 2.39% | 30 |
| Jan 7, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.37% | - |
| Jan 6, 2026 | 53.50 | 54.70 | 53.50 | 54.70 | 54.70 | 2.63% | 502 |
| Jan 5, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.09% | - |
| Jan 2, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -0.28% | 5 |
| Dec 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.09% | 34 |
| Dec 29, 2025 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 0.56% | - |
| Dec 23, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.19% | - |
| Dec 22, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 2.11% | - |
| Dec 19, 2025 | 52.25 | 52.25 | 52.15 | 52.15 | 52.15 | -0.86% | 65 |
| Dec 18, 2025 | 51.25 | 52.60 | 51.25 | 52.60 | 52.60 | -0.75% | 8 |
| Dec 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.15% | 25 |
| Dec 16, 2025 | 52.45 | 52.50 | 52.40 | 52.40 | 52.40 | -0.95% | 1,380 |
| Dec 15, 2025 | 52.80 | 52.90 | 52.35 | 52.90 | 52.90 | 0.47% | 5 |
| Dec 12, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 0.29% | - |
| Dec 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.38% | 120 |
| Dec 10, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.38% | - |
| Dec 9, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.47% | - |
| Dec 8, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -0.47% | - |
| Dec 5, 2025 | 52.55 | 53.00 | 52.55 | 53.00 | 53.00 | 0.57% | 100 |
| Dec 4, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.75% | - |
| Dec 3, 2025 | 52.70 | 53.10 | 52.70 | 53.10 | 53.10 | 1.14% | 2 |
| Dec 2, 2025 | 52.60 | 52.60 | 52.50 | 52.50 | 52.50 | -1.04% | 512 |
| Dec 1, 2025 | 52.45 | 53.05 | 52.45 | 53.05 | 53.05 | 0.95% | 1 |
| Nov 28, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.10% | - |
| Nov 27, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.38% | - |
| Nov 26, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.47% | - |
| Nov 25, 2025 | 52.60 | 53.05 | 52.60 | 53.05 | 53.05 | 0.19% | 189 |
| Nov 24, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.57% | - |
| Nov 21, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.94% | - |
| Nov 20, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.47% | - |
| Nov 19, 2025 | 53.05 | 53.40 | 53.05 | 53.40 | 53.40 | -0.19% | 518 |
| Nov 18, 2025 | 52.45 | 53.50 | 52.45 | 53.50 | 53.50 | 0.85% | 1 |
| Nov 17, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - | - |