CEZ, a. s. (FRA:CEZ)
Germany · Delayed Price · Currency is EUR 56.20
+0.15 (0.27%)
At close: Sep 18, 2026
FRA:CEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.27% | - |
| Sep 17, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -0.27% | - |
| Sep 16, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.18% | - |
| Sep 15, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - | - |
| Sep 14, 2026 | 57.25 | 57.25 | 56.30 | 56.30 | 56.30 | -1.66% | 3 |
| Sep 11, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 0.09% | - |
| Sep 10, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.09% | - |
| Sep 9, 2026 | 57.45 | 57.45 | 57.15 | 57.15 | 57.15 | 0.53% | 363 |
| Sep 8, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.26% | - |
| Sep 7, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.18% | - |
| Sep 4, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.53% | - |
| Sep 3, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 0.18% | - |
| Sep 2, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -1.23% | - |
| Sep 1, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.52% | - |
| Aug 31, 2026 | 57.05 | 57.20 | 57.05 | 57.20 | 57.20 | 0.18% | 3 |
| Aug 28, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.09% | - |
| Aug 27, 2026 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 0.44% | - |
| Aug 26, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.70% | - |
| 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 |