CEZ, a. s. (FRA:CEZ)
Germany · Delayed Price · Currency is EUR 47.96
+0.68 (1.44%)
At close: Feb 20, 2026
CEZ, a. s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |