Bezvavlasy a.s. (PRA:BEZVA)
Czech Republic · Delayed Price · Currency is CZK 440.00
+48.00 (12.24%)
Last updated: Jun 9, 2026, 1:00 PM CET
Bezvavlasy a.s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 392.00 | 440.00 | 392.00 | 440.00 | 440.00 | 12.24% | 362 |
| Jun 5, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 3.16% | 17 |
| Jun 3, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -5.00% | 80 |
| Jun 1, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 25 |
| May 28, 2026 | 410.00 | 410.00 | 378.00 | 400.00 | 400.00 | -1.48% | 162 |
| May 27, 2026 | 410.00 | 410.00 | 406.00 | 406.00 | 406.00 | -0.98% | 82 |
| May 26, 2026 | 406.00 | 410.00 | 400.00 | 410.00 | 410.00 | - | 145 |
| May 21, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 121 |
| May 20, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -3.30% | 20 |
| May 15, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | 66 |
| May 13, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | 4 |
| May 7, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -2.30% | 10 |
| May 4, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | - | 1 |
| Apr 28, 2026 | 440.00 | 470.00 | 434.00 | 434.00 | 434.00 | -3.56% | 464 |
| Apr 27, 2026 | 432.00 | 450.00 | 432.00 | 450.00 | 450.00 | - | 7 |
| Apr 23, 2026 | 448.00 | 450.00 | 430.00 | 450.00 | 450.00 | 0.45% | 545 |
| Apr 21, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | -0.44% | 38 |
| Apr 20, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -2.17% | 140 |
| Apr 15, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -0.43% | 12 |
| Mar 30, 2026 | 454.00 | 462.00 | 450.00 | 462.00 | 462.00 | 1.76% | 275 |
| Mar 24, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - | 50 |
| Mar 19, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | -1.30% | 21 |
| Mar 18, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -2.54% | 40 |
| Mar 12, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | 120 |
| Mar 3, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | -0.42% | 89 |
| Feb 25, 2026 | 486.00 | 486.00 | 474.00 | 474.00 | 474.00 | 0.42% | 80 |
| Feb 24, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | -6.53% | 120 |
| Feb 23, 2026 | 498.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1.81% | 61 |
| Feb 20, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - | 1 |
| Feb 17, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 1.22% | 25 |
| Feb 10, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -2.00% | 80 |
| Feb 9, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 3 |
| Feb 5, 2026 | 500.00 | 500.00 | 472.00 | 500.00 | 500.00 | - | 1,200 |
| Feb 4, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | - | 38 |
| Feb 3, 2026 | 486.00 | 500.00 | 486.00 | 500.00 | 500.00 | -1.96% | 20 |
| Jan 27, 2026 | 500.00 | 510.00 | 480.00 | 510.00 | 510.00 | -0.97% | 1,550 |
| Jan 26, 2026 | 505.00 | 515.00 | 480.00 | 515.00 | 515.00 | 3.00% | 3,011 |
| Jan 22, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -6.54% | 40 |
| Jan 19, 2026 | 500.00 | 535.00 | 500.00 | 535.00 | 535.00 | 7.00% | 1,056 |
| Jan 16, 2026 | 510.00 | 525.00 | 500.00 | 500.00 | 500.00 | -3.85% | 1,790 |
| Jan 12, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 4.00% | 50 |
| Jan 9, 2026 | 540.00 | 540.00 | 500.00 | 500.00 | 500.00 | -7.41% | 1,030 |
| Jan 6, 2026 | 515.00 | 550.00 | 500.00 | 540.00 | 540.00 | 1.89% | 3,020 |
| Jan 5, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 20 |
| Jan 2, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 2.91% | 25 |
| Dec 30, 2025 | 520.00 | 520.00 | 496.00 | 515.00 | 515.00 | 3.00% | 260 |
| Dec 29, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -5.66% | 190 |
| Dec 22, 2025 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 0.95% | 65 |
| Dec 19, 2025 | 510.00 | 550.00 | 510.00 | 525.00 | 525.00 | -4.55% | 622 |
| Dec 18, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -0.90% | 25 |