CEZ, a. s. (FRA:CEZ)
Germany · Delayed Price · Currency is EUR 52.15
-0.45 (-0.86%)
Last updated: Dec 19, 2025, 9:43 AM CET
CEZ, a. s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 0.19% | - |
| Nov 13, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - | - |
| Nov 12, 2025 | 53.15 | 53.35 | 52.95 | 52.95 | 52.95 | -1.30% | 638 |
| Nov 11, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | 9 |
| Nov 10, 2025 | 52.90 | 53.65 | 52.90 | 53.65 | 53.65 | 0.66% | 30 |
| Nov 7, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.66% | - |
| Nov 6, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.28% | - |
| Nov 5, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.09% | - |
| Nov 4, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.09% | - |
| Nov 3, 2025 | 53.05 | 53.05 | 52.90 | 52.90 | 52.90 | 0.47% | 100 |
| Oct 31, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - | - |
| Oct 30, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.28% | - |
| Oct 29, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.09% | - |
| Oct 28, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -0.38% | - |
| Oct 27, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.09% | - |
| Oct 24, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | - |
| Oct 23, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.19% | - |
| Oct 22, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.47% | - |
| Oct 21, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -1.03% | - |
| Oct 20, 2025 | 53.25 | 53.60 | 53.25 | 53.60 | 53.60 | -0.37% | 1 |
| Oct 17, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 1.13% | - |
| Oct 16, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.37% | - |
| Oct 15, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.85% | - |
| Oct 14, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -0.84% | - |
| Oct 13, 2025 | 52.95 | 53.40 | 52.95 | 53.40 | 53.40 | 1.33% | 13 |