FRA:CEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.58	47.58	47.58	47.58	47.58	-0.21%	-
Mar 26, 2026	48.04	48.04	47.68	47.68	47.68	-1.04%	1,000
Mar 25, 2026	48.18	48.18	48.18	48.18	48.18	1.05%	-
Mar 24, 2026	47.68	47.68	47.68	47.68	47.68	-2.30%	-
Mar 23, 2026	49.76	49.76	48.80	48.80	48.80	-2.20%	100
Mar 20, 2026	49.90	49.90	49.90	49.90	49.90	0.32%	-
Mar 19, 2026	49.80	49.80	49.74	49.74	49.74	-0.08%	250
Mar 18, 2026	50.05	50.05	49.78	49.78	49.78	-0.84%	108
Mar 17, 2026	48.26	50.20	48.26	50.20	50.20	3.08%	1,334
Mar 16, 2026	47.04	48.70	47.04	48.70	48.70	1.84%	31
Mar 13, 2026	47.82	47.82	47.82	47.82	47.82	0.38%	-
Mar 12, 2026	47.64	47.64	47.64	47.64	47.64	-2.30%	-
Mar 11, 2026	47.98	48.76	47.98	48.76	48.76	0.45%	2
Mar 10, 2026	48.78	48.78	48.42	48.54	48.54	-0.12%	41
Mar 9, 2026	48.98	48.98	48.58	48.60	48.60	-0.98%	5,296
Mar 6, 2026	49.10	49.18	49.08	49.08	49.08	-0.53%	274
Mar 5, 2026	48.78	49.54	48.78	49.34	49.34	-0.20%	4,780
Mar 4, 2026	48.88	49.48	48.88	49.44	49.44	-0.16%	615
Mar 3, 2026	49.28	49.60	49.28	49.52	49.52	0.16%	383
Mar 2, 2026	48.04	49.44	48.04	49.44	49.44	3.17%	920
Feb 27, 2026	47.98	48.04	47.92	47.92	47.92	-0.33%	183
Feb 26, 2026	48.08	48.08	48.08	48.08	48.08	0.04%	-
Feb 25, 2026	47.64	48.68	47.64	48.06	48.06	1.01%	835
Feb 24, 2026	47.58	47.58	47.58	47.58	47.58	-4.30%	-
Feb 23, 2026	49.72	49.72	49.72	49.72	49.72	3.67%	11
Feb 20, 2026	47.56	47.96	47.56	47.96	47.96	1.44%	2
Feb 19, 2026	47.48	47.48	47.28	47.28	47.28	-1.29%	137
Feb 18, 2026	47.08	47.90	47.08	47.90	47.90	1.31%	50
Feb 17, 2026	46.14	47.28	46.14	47.28	47.28	0.77%	222
Feb 16, 2026	47.50	47.50	46.92	46.92	46.92	-0.64%	61
Feb 13, 2026	49.00	49.00	47.22	47.22	47.22	-4.14%	532
Feb 12, 2026	49.26	49.26	49.26	49.26	49.26	0.04%	-
Feb 11, 2026	49.24	49.24	49.24	49.24	49.24	-0.53%	-
Feb 10, 2026	49.92	49.92	49.36	49.50	49.50	-1.59%	115
Feb 9, 2026	50.30	50.30	50.30	50.30	50.30	0.80%	-
Feb 6, 2026	49.90	49.90	49.90	49.90	49.90	-0.20%	-
Feb 5, 2026	49.58	50.00	49.58	50.00	50.00	0.04%	1,100
Feb 4, 2026	49.28	49.98	49.28	49.98	49.98	1.13%	13
Feb 3, 2026	49.42	49.42	49.42	49.42	49.42	0.57%	-
Feb 2, 2026	48.08	49.14	48.08	49.14	49.14	-0.77%	100
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