Bezvavlasy a.s. (PRA:BEZVA)
Czech Republic · Delayed Price · Currency is CZK 590.00
+20.00 (3.51%)
Last updated: Nov 28, 2025, 10:14 AM CET
Bezvavlasy a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 570.00 | 590.00 | 550.00 | 590.00 | 590.00 | 3.51% | 3,350 |
| Nov 27, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -3.39% | 8 |
| Nov 26, 2025 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | - | 20 |
| Nov 24, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 14 |
| Nov 14, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 20 |
| Nov 13, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 20 |
| Nov 12, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.67% | 80 |
| Nov 6, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.84% | 15 |
| Oct 20, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 1 |
| Oct 17, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 17 |
| Oct 14, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 7.21% | 20 |
| Oct 13, 2025 | 590.00 | 590.00 | 555.00 | 555.00 | 555.00 | -7.50% | 180 |
| Oct 9, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 9 |
| Oct 6, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -2.44% | 1 |
| Sep 30, 2025 | 600.00 | 615.00 | 600.00 | 615.00 | 615.00 | 2.50% | 654 |
| Sep 29, 2025 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | -2.44% | 80 |
| Sep 15, 2025 | 590.00 | 615.00 | 585.00 | 615.00 | 615.00 | 2.50% | 1,420 |
| Sep 11, 2025 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 1.69% | 35 |
| Sep 10, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.67% | 30 |
| Sep 5, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 20 |
| Sep 3, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2.56% | 14 |
| Sep 2, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -2.50% | 4 |
| Aug 22, 2025 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | - | 72 |
| Aug 19, 2025 | 580.00 | 600.00 | 580.00 | 600.00 | 600.00 | 2.56% | 17 |
| Aug 18, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -4.10% | 20 |
| Aug 15, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -0.81% | 60 |
| Aug 12, 2025 | 580.00 | 615.00 | 550.00 | 615.00 | 615.00 | 1.65% | 18,516 |
| Aug 7, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -0.82% | 18 |
| Aug 5, 2025 | 570.00 | 610.00 | 570.00 | 610.00 | 610.00 | - | 38 |
| Aug 1, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 20 |
| Jul 31, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | 41 |
| Jul 30, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 5.17% | 181 |
| Jul 28, 2025 | 565.00 | 580.00 | 555.00 | 580.00 | 580.00 | 0.87% | 168 |
| Jul 25, 2025 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 0.88% | 641 |
| Jul 24, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -1.72% | 378 |
| Jul 23, 2025 | 585.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 750 |
| Jul 22, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -2.52% | 570 |
| Jul 18, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -1.65% | 340 |
| Jul 17, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.83% | 38 |
| Jul 16, 2025 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | - | 496 |
| Jul 15, 2025 | 625.00 | 625.00 | 600.00 | 600.00 | 600.00 | -3.23% | 361 |
| Jul 14, 2025 | 625.00 | 625.00 | 600.00 | 620.00 | 620.00 | - | 144 |
| Jul 11, 2025 | 605.00 | 625.00 | 600.00 | 620.00 | 620.00 | - | 485 |
| Jul 10, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 2.48% | 240 |
| Jul 9, 2025 | 645.00 | 645.00 | 605.00 | 605.00 | 605.00 | -6.20% | 234 |
| Jul 8, 2025 | 570.00 | 645.00 | 570.00 | 645.00 | 645.00 | 11.21% | 592 |
| Jul 7, 2025 | 595.00 | 595.00 | 580.00 | 580.00 | 580.00 | -2.52% | 350 |
| Jul 4, 2025 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 260 |
| Jul 3, 2025 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | - | 208 |
| Jul 2, 2025 | 620.00 | 620.00 | 580.00 | 600.00 | 600.00 | -3.23% | 632 |