CEZ, a. s. (FRA:CEZ)
Germany · Delayed Price · Currency is EUR 56.90
-0.40 (-0.70%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:CEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 56.80 | 57.30 | 56.80 | 57.30 | 57.30 | 1.06% | 20 |
| Aug 24, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.09% | - |
| Aug 21, 2026 | 55.85 | 56.70 | 55.85 | 56.65 | 56.65 | 1.71% | 143 |
| Aug 20, 2026 | 55.80 | 55.90 | 55.70 | 55.70 | 55.70 | -0.80% | 1,005 |
| Aug 19, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.27% | - |
| Aug 18, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 17, 2026 | 56.60 | 56.60 | 56.00 | 56.00 | 56.00 | -1.50% | 150 |
| Aug 14, 2026 | 56.55 | 56.85 | 56.55 | 56.85 | 56.85 | 0.71% | 100 |
| Aug 13, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 0.53% | - |
| Aug 12, 2026 | 56.65 | 56.65 | 56.15 | 56.15 | 56.15 | -1.14% | 77 |
| Aug 11, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.53% | 1,888 |
| Aug 10, 2026 | 55.70 | 56.60 | 55.70 | 56.50 | 56.50 | 1.53% | 1,888 |
| Aug 7, 2026 | 56.25 | 56.25 | 55.40 | 55.65 | 55.65 | -1.07% | 938 |
| Aug 6, 2026 | 56.35 | 56.35 | 56.25 | 56.25 | 56.25 | -0.27% | 3 |
| Aug 5, 2026 | 56.15 | 56.40 | 56.15 | 56.40 | 56.40 | -0.35% | 95 |
| Aug 4, 2026 | 55.65 | 56.60 | 55.65 | 56.60 | 56.60 | 1.07% | 540 |
| Aug 3, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 1.08% | 140 |
| Jul 31, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.27% | - |
| Jul 30, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - | - |
| Jul 29, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 0.64% | - |
| Jul 28, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -1.70% | - |
| Jul 27, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.81% | 250 |
| Jul 24, 2026 | 54.95 | 55.60 | 54.95 | 55.40 | 55.40 | 1.19% | 550 |
| Jul 23, 2026 | 55.00 | 55.00 | 54.75 | 54.75 | 54.75 | -0.45% | 1,304 |
| Jul 22, 2026 | 54.65 | 55.00 | 54.55 | 55.00 | 55.00 | 2.52% | 161 |
| Jul 21, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -0.83% | - |
| Jul 20, 2026 | 53.40 | 54.10 | 53.40 | 54.10 | 54.10 | 0.65% | 31 |
| Jul 17, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.09% | - |
| Jul 16, 2026 | 53.40 | 53.70 | 53.40 | 53.70 | 53.70 | 0.47% | 117 |
| Jul 15, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 0.09% | - |
| Jul 14, 2026 | 53.10 | 53.40 | 53.10 | 53.40 | 53.40 | 0.47% | 18 |
| Jul 13, 2026 | 52.90 | 53.15 | 52.90 | 53.15 | 53.15 | -0.19% | 824 |
| Jul 10, 2026 | 51.40 | 53.25 | 51.40 | 53.25 | 53.25 | 2.60% | 2,200 |
| Jul 9, 2026 | 51.05 | 51.90 | 51.05 | 51.90 | 51.90 | 1.96% | 500 |
| Jul 8, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.29% | - |
| Jul 7, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.10% | - |
| Jul 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1.39% | - |
| Jul 3, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.20% | - |
| Jul 2, 2026 | 50.75 | 50.75 | 50.40 | 50.40 | 50.40 | -0.79% | 100 |
| Jul 1, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.10% | - |
| Jun 30, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.68% | - |
| Jun 29, 2026 | 50.40 | 51.10 | 50.40 | 51.10 | 51.10 | 3.02% | 15 |
| Jun 26, 2026 | 50.30 | 50.30 | 49.60 | 49.60 | 49.60 | -1.20% | 50 |
| Jun 25, 2026 | 50.85 | 50.85 | 50.20 | 50.20 | 50.20 | -1.18% | 30 |
| Jun 24, 2026 | 51.30 | 51.30 | 50.80 | 50.80 | 50.80 | 2.25% | 51 |
| Jun 23, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -1.04% | - |
| Jun 22, 2026 | 48.02 | 50.20 | 48.02 | 50.20 | 50.20 | 4.24% | 96 |
| Jun 19, 2026 | 47.58 | 48.16 | 47.58 | 48.16 | 48.16 | -2.59% | 10 |
| Jun 18, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -0.72% | - |
| Jun 17, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.90% | - |