CEZ, a. s. (PRA:CEZ)
Czech Republic flag Czech Republic · Delayed Price · Currency is CZK
1,290.00
-21.00 (-1.60%)
Oct 7, 2025, 4:16 PM CET

CEZ, a. s. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20251,309.001,311.001,281.001,290.001,290.00-1.60%412,768
Oct 6, 20251,305.001,332.001,303.001,311.001,311.000.85%308,060
Oct 3, 20251,304.001,304.001,279.001,300.001,300.00-0.31%423,383
Oct 2, 20251,304.001,309.001,295.001,304.001,304.00-0.23%150,099
Oct 1, 20251,287.001,307.001,285.001,307.001,307.001.55%159,579
Sep 30, 20251,300.001,300.001,285.001,287.001,287.00-1.00%164,733
Sep 29, 20251,297.001,305.001,291.001,300.001,300.00-79,093
Sep 26, 20251,270.001,300.001,268.001,300.001,300.001.88%147,811
Sep 25, 20251,279.001,282.001,266.001,276.001,276.00-0.23%114,378
Sep 24, 20251,282.001,285.001,264.001,279.001,279.00-0.47%146,379
Sep 23, 20251,274.001,298.001,272.001,285.001,285.000.78%143,333
Sep 22, 20251,261.001,275.001,260.001,275.001,275.001.19%213,206
Sep 19, 20251,270.001,271.001,260.001,260.001,260.00-0.79%385,910
Sep 18, 20251,266.001,271.001,260.001,270.001,270.000.32%133,927
Sep 17, 20251,260.001,271.001,260.001,266.001,266.000.32%131,767
Sep 16, 20251,270.001,273.001,260.001,262.001,262.00-1.25%451,202
Sep 15, 20251,290.001,295.001,265.001,278.001,278.00-0.93%144,452
Sep 12, 20251,290.001,297.001,284.001,290.001,290.00-260,519
Sep 11, 20251,304.001,311.001,286.001,290.001,290.00-1.07%199,669
Sep 10, 20251,315.001,319.001,300.001,304.001,304.00-0.53%154,257
Sep 9, 20251,310.001,332.001,306.001,311.001,311.000.08%233,159
Sep 8, 20251,328.001,341.001,310.001,310.001,310.00-1.28%165,971
Sep 5, 20251,310.001,327.001,308.001,327.001,327.001.61%290,179
Sep 4, 20251,301.001,314.001,301.001,306.001,306.000.38%115,979
Sep 3, 20251,301.001,306.001,300.001,301.001,301.00-168,129
Sep 2, 20251,302.001,306.001,301.001,301.001,301.00-0.54%79,976
Sep 1, 20251,303.001,309.001,301.001,308.001,308.000.08%107,013
Aug 29, 20251,307.001,317.001,301.001,307.001,307.00-0.31%264,269
Aug 28, 20251,304.001,316.001,277.001,311.001,311.000.23%548,032
Aug 27, 20251,266.001,311.001,266.001,308.001,308.003.32%463,285
Aug 26, 20251,245.001,266.001,241.001,266.001,266.001.85%3,070,874
Aug 25, 20251,245.001,246.001,242.001,243.001,243.00-0.16%99,958
Aug 22, 20251,243.001,245.001,241.001,245.001,245.000.16%82,033
Aug 21, 20251,241.001,244.001,240.001,243.001,243.000.24%117,851
Aug 20, 20251,240.001,242.001,240.001,240.001,240.00-194,959
Aug 19, 20251,243.001,245.001,240.001,240.001,240.00-0.32%157,867
Aug 18, 20251,240.001,245.001,240.001,244.001,244.000.32%215,142
Aug 15, 20251,242.001,242.001,240.001,240.001,240.00-0.16%268,914
Aug 14, 20251,244.001,244.001,240.001,242.001,242.000.08%120,529
Aug 13, 20251,242.001,244.001,240.001,241.001,241.00-0.08%182,153
Aug 12, 20251,244.001,244.001,240.001,242.001,242.000.08%164,219
Aug 11, 20251,238.001,243.001,235.001,241.001,241.000.08%228,945
Aug 8, 20251,243.001,247.001,240.001,240.001,240.00-0.32%212,053
Aug 7, 20251,243.001,246.001,240.001,244.001,244.000.32%125,363
Aug 6, 20251,243.001,245.001,240.001,240.001,240.00-0.24%184,680
Aug 5, 20251,241.001,243.001,234.001,243.001,243.000.08%766,375
Aug 4, 20251,242.001,245.001,241.001,242.001,242.000.08%59,789
Aug 1, 20251,249.001,249.001,241.001,241.001,241.00-0.72%102,462
Jul 31, 20251,243.001,251.001,243.001,250.001,250.00-114,622
Jul 30, 20251,248.001,250.001,242.001,250.001,250.000.16%114,433