CEZ, a. s. (LON:0NZF)
London · Delayed Price · Currency is GBP · Price in CZK 1,373.27
+0.80 (0.06%)
At close: Sep 17, 2026
LON:0NZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,365.11 | 1,373.27 | 1,365.11 | 1,373.27 | 1,373.27 | 0.06% | 798 |
| Sep 15, 2026 | 1,372.47 | 1,372.47 | 1,372.47 | 1,372.47 | 1,372.47 | -0.05% | 678 |
| Sep 14, 2026 | 1,373.09 | 1,373.09 | 1,373.09 | 1,373.09 | 1,373.09 | -1.39% | 696 |
| Sep 10, 2026 | 1,392.50 | 1,392.50 | 1,392.50 | 1,392.50 | 1,392.50 | -0.05% | 579 |
| Sep 9, 2026 | 1,393.13 | 1,393.13 | 1,393.13 | 1,393.13 | 1,393.13 | -0.04% | 1,241 |
| Sep 8, 2026 | 1,393.73 | 1,393.73 | 1,393.73 | 1,393.73 | 1,393.73 | 0.98% | 2,012 |
| Sep 7, 2026 | 1,380.25 | 1,380.25 | 1,380.25 | 1,380.25 | 1,380.25 | 0.14% | 604 |
| Sep 4, 2026 | 1,378.38 | 1,378.38 | 1,378.38 | 1,378.38 | 1,378.38 | 0.96% | 497 |
| Sep 2, 2026 | 1,365.33 | 1,365.33 | 1,365.33 | 1,365.33 | 1,365.33 | -0.38% | 1,209 |
| Sep 1, 2026 | 1,370.56 | 1,370.56 | 1,370.56 | 1,370.56 | 1,370.56 | -0.68% | 595 |
| Aug 31, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.35% | 10,463 |
| Aug 27, 2026 | 1,384.86 | 1,384.86 | 1,384.86 | 1,384.86 | 1,384.86 | 1.01% | 559 |
| Aug 24, 2026 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | -0.23% | 56 |
| Aug 14, 2026 | 1,374.13 | 1,374.13 | 1,374.13 | 1,374.13 | 1,374.13 | 0.49% | 427 |
| Aug 12, 2026 | 1,367.47 | 1,367.47 | 1,367.47 | 1,367.47 | 1,367.47 | 1.26% | 211 |
| Aug 7, 2026 | 1,369.00 | 1,369.00 | 1,350.52 | 1,350.52 | 1,350.52 | -0.44% | 2,802 |
| Aug 6, 2026 | 1,356.48 | 1,356.48 | 1,356.48 | 1,356.48 | 1,356.48 | -0.78% | 882 |
| Aug 5, 2026 | 1,367.12 | 1,367.12 | 1,367.12 | 1,367.12 | 1,367.12 | 1.26% | 387 |
| Aug 3, 2026 | 1,350.17 | 1,350.17 | 1,350.17 | 1,350.17 | 1,350.17 | 0.23% | 383 |
| Jul 31, 2026 | 1,347.04 | 1,347.04 | 1,347.04 | 1,347.04 | 1,347.04 | - | 560 |
| Jul 30, 2026 | 1,347.08 | 1,347.08 | 1,347.08 | 1,347.08 | 1,347.08 | 0.71% | 729 |
| Jul 29, 2026 | 1,337.60 | 1,337.60 | 1,337.60 | 1,337.60 | 1,337.60 | 0.06% | 416 |
| Jul 28, 2026 | 1,336.77 | 1,336.77 | 1,336.77 | 1,336.77 | 1,336.77 | 0.88% | 813 |
| Jul 27, 2026 | 1,345.00 | 1,345.00 | 1,325.07 | 1,325.07 | 1,325.07 | -0.92% | 4,932 |
| Jul 24, 2026 | 1,337.34 | 1,337.34 | 1,337.34 | 1,337.34 | 1,337.34 | 0.46% | 856 |
| Jul 23, 2026 | 1,331.22 | 1,331.22 | 1,331.22 | 1,331.22 | 1,331.22 | -0.08% | 344 |
| Jul 22, 2026 | 1,332.33 | 1,332.33 | 1,332.33 | 1,332.33 | 1,332.33 | 0.80% | 489 |
| Jul 21, 2026 | 1,321.72 | 1,321.72 | 1,321.72 | 1,321.72 | 1,321.72 | 1.58% | 1,142 |
| Jul 20, 2026 | 1,301.18 | 1,301.18 | 1,301.18 | 1,301.18 | 1,301.18 | 0.01% | 259 |
| Jul 15, 2026 | 1,301.00 | 1,301.00 | 1,296.36 | 1,301.00 | 1,301.00 | 0.43% | 2,315 |
| Jul 14, 2026 | 1,295.42 | 1,295.42 | 1,295.42 | 1,295.42 | 1,295.42 | 0.26% | 251 |
| Jul 13, 2026 | 1,292.01 | 1,292.01 | 1,292.01 | 1,292.01 | 1,292.01 | 0.79% | 678 |
| Jul 10, 2026 | 1,281.84 | 1,281.84 | 1,281.84 | 1,281.84 | 1,281.84 | 2.76% | 1,845 |
| Jul 9, 2026 | 1,247.42 | 1,247.42 | 1,247.42 | 1,247.42 | 1,247.42 | 0.53% | 549 |
| Jul 8, 2026 | 1,240.80 | 1,240.80 | 1,240.80 | 1,240.80 | 1,240.80 | 0.15% | 417 |
| Jul 7, 2026 | 1,238.97 | 1,238.97 | 1,238.97 | 1,238.97 | 1,238.97 | 0.39% | 900 |
| Jul 3, 2026 | 1,234.20 | 1,234.20 | 1,234.20 | 1,234.20 | 1,234.20 | 1.07% | 446 |
| Jul 2, 2026 | 1,221.11 | 1,221.11 | 1,221.11 | 1,221.11 | 1,221.11 | -1.80% | 556 |
| Jul 1, 2026 | 1,243.52 | 1,243.52 | 1,243.52 | 1,243.52 | 1,243.52 | -0.12% | 1,218 |
| Jun 23, 2026 | 1,223.50 | 1,245.00 | 1,216.56 | 1,245.00 | 1,245.00 | 4.80% | 10,629 |
| Jun 19, 2026 | 1,159.86 | 1,188.00 | 1,159.86 | 1,188.00 | 1,188.00 | -1.13% | 57,327 |
| Jun 15, 2026 | 1,201.54 | 1,201.54 | 1,201.54 | 1,201.54 | 1,201.54 | -3.44% | 21,552 |
| Jun 12, 2026 | 1,244.34 | 1,244.34 | 1,244.34 | 1,244.34 | 1,244.34 | -0.24% | 85 |
| Jun 11, 2026 | 1,247.28 | 1,247.28 | 1,247.28 | 1,247.28 | 1,247.28 | -0.73% | 327 |
| Jun 10, 2026 | 1,256.46 | 1,256.46 | 1,256.46 | 1,256.46 | 1,256.46 | -1.22% | 788 |
| Jun 9, 2026 | 1,269.91 | 1,272.00 | 1,269.91 | 1,272.00 | 1,272.00 | 0.37% | 2,273 |
| Jun 8, 2026 | 1,267.32 | 1,267.32 | 1,267.32 | 1,267.32 | 1,267.32 | 0.28% | 756 |
| Jun 5, 2026 | 1,258.00 | 1,263.82 | 1,258.00 | 1,263.82 | 1,263.82 | 4.51% | 1,171 |
| May 29, 2026 | 1,251.25 | 1,251.25 | 1,251.25 | 1,251.25 | 1,209.25 | -3.23% | 3,186 |
| May 18, 2026 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,249.60 | 7.99% | 75 |