CEZ, a. s. (FRA:CEZ)
Germany · Delayed Price · Currency is EUR 48.34
-0.34 (-0.70%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:CEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |