CEZ, a. s. (FRA:CEZ)
Germany · Delayed Price · Currency is EUR 52.80
+0.95 (1.83%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:CEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | - | 1.83% | - |
| Jun 2, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 0.48% | - |
| Jun 1, 2026 | 51.10 | 51.60 | 51.10 | 51.60 | 51.60 | 1.18% | 75 |
| May 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.49% | - |
| May 28, 2026 | 51.75 | 51.75 | 51.25 | 51.25 | 51.25 | -1.91% | 96 |
| May 27, 2026 | 52.75 | 52.75 | 52.25 | 52.25 | 52.25 | -0.48% | 38 |
| May 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 25, 2026 | 54.15 | 54.15 | 52.50 | 52.50 | 52.50 | -1.96% | 41 |
| May 22, 2026 | 54.10 | 54.10 | 53.45 | 53.55 | 53.55 | -1.02% | 443 |
| May 21, 2026 | 54.25 | 54.25 | 54.10 | 54.10 | 54.10 | 0.74% | 65 |
| May 20, 2026 | 53.00 | 53.70 | 53.00 | 53.70 | 53.70 | 1.80% | 600 |
| May 19, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.09% | 207 |
| May 18, 2026 | 51.25 | 52.70 | 51.25 | 52.70 | 52.70 | 3.33% | 207 |
| May 15, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 0.99% | 880 |
| May 14, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.80% | - |
| May 13, 2026 | 50.60 | 50.65 | 50.10 | 50.10 | 50.10 | -1.57% | 210 |
| May 12, 2026 | 50.65 | 50.90 | 50.65 | 50.90 | 50.90 | 0.39% | 311 |
| May 11, 2026 | 50.45 | 50.70 | 50.45 | 50.70 | 50.70 | 0.80% | 81 |
| May 8, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.89% | - |
| May 7, 2026 | 50.30 | 50.75 | 50.30 | 50.75 | 50.75 | 1.30% | 570 |
| May 6, 2026 | 49.36 | 50.10 | 49.36 | 50.10 | 50.10 | 2.24% | 535 |
| May 5, 2026 | 49.02 | 49.06 | 49.00 | 49.00 | 49.00 | 0.20% | 579 |
| May 4, 2026 | 48.98 | 48.98 | 48.90 | 48.90 | 48.90 | 0.33% | 35 |
| Apr 30, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -1.10% | - |
| Apr 29, 2026 | 49.54 | 49.54 | 49.06 | 49.28 | 49.28 | 0.53% | 12 |
| Apr 28, 2026 | 49.12 | 49.12 | 49.02 | 49.02 | 49.02 | 0.33% | 350 |
| Apr 27, 2026 | 48.82 | 48.86 | 48.82 | 48.86 | 48.86 | -0.93% | 35 |
| Apr 24, 2026 | 49.18 | 49.32 | 49.18 | 49.32 | 49.32 | 2.03% | 127 |
| Apr 23, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -0.70% | - |
| Apr 22, 2026 | 48.32 | 48.68 | 48.32 | 48.68 | 48.68 | -1.50% | 350 |
| Apr 21, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -1.16% | - |
| Apr 20, 2026 | 49.78 | 50.00 | 49.78 | 50.00 | 50.00 | 0.16% | 94 |
| Apr 17, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.32% | - |
| Apr 16, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.40% | - |
| Apr 15, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.20% | - |
| Apr 14, 2026 | 48.64 | 49.92 | 48.64 | 49.66 | 49.66 | 3.11% | 325 |
| Apr 13, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.66% | - |
| Apr 10, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 0.83% | - |
| Apr 9, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.78% | - |
| Apr 8, 2026 | 49.52 | 49.52 | 48.46 | 48.46 | 48.46 | -0.78% | 51 |
| Apr 7, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 1.83% | - |
| Apr 2, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -1.92% | - |
| Apr 1, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 2.56% | - |
| Mar 31, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 0.38% | - |
| Mar 30, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.17% | - |
| 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 |