Bezvavlasy a.s. (PRA:BEZVA)
Czech Republic · Delayed Price · Currency is CZK 600.00
+5.00 (0.84%)
At close: Nov 6, 2025
Bezvavlasy a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2023 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 16.36% | 600 |
| May 22, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -5.17% | 160 |
| May 19, 2023 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 1,000 |
| May 18, 2023 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -3.33% | 80 |
| May 15, 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 80 |
| May 12, 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.69% | 600 |
| May 9, 2023 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 40 |
| May 5, 2023 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.67% | 200 |
| May 4, 2023 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 7.14% | 1,000 |
| Apr 24, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.88% | 80 |
| Apr 21, 2023 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 200 |
| Apr 20, 2023 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0.89% | 360 |
| Apr 19, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 1.82% | 240 |
| Apr 18, 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 4.76% | 440 |
| Apr 17, 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 1,800 |
| Apr 14, 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | -0.94% | 1,160 |
| Apr 13, 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 3.92% | 1,400 |
| Apr 11, 2023 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 4.51% | 3,800 |
| Apr 5, 2023 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | -0.41% | 40 |
| Mar 29, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 40 |
| Mar 24, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1.24% | 2,000 |
| Mar 23, 2023 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - | 520 |
| Mar 22, 2023 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -1.63% | 40 |
| Mar 8, 2023 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | -0.40% | 3,760 |
| Mar 6, 2023 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | -5.90% | 1,040 |
| Mar 3, 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 5.00% | 240 |
| Mar 2, 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 680 |
| Mar 1, 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1.21% | 440 |
| Feb 28, 2023 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | -1.20% | 80 |
| Feb 20, 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 80 |
| Feb 17, 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 200 |
| Feb 15, 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1.63% | 240 |
| Feb 14, 2023 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | -7.17% | 80 |
| Feb 13, 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 6.43% | 1,000 |
| Feb 6, 2023 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - | 400 |
| Feb 3, 2023 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 1.63% | 600 |
| Jan 25, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -0.81% | 400 |
| Jan 24, 2023 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - | 480 |
| Jan 23, 2023 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | -0.80% | 600 |
| Jan 20, 2023 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 4.62% | 1,000 |
| Jan 19, 2023 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 11.74% | 800 |
| Jan 6, 2023 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -5.33% | 40 |
| Jan 3, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 11.39% | 240 |
| Dec 30, 2022 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | -4.27% | 360 |
| Dec 29, 2022 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0.48% | 40 |
| Dec 28, 2022 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -2.33% | 240 |
| Dec 27, 2022 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1.42% | 40 |
| Dec 23, 2022 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -2.75% | 120 |
| Dec 15, 2022 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 1.87% | 120 |
| Dec 14, 2022 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - | 80 |