CEZ, a. s. (PRA:CEZ)
Czech Republic · Delayed Price · Currency is CZK 1,245.00
+2.00 (0.16%)
Aug 22, 2025, 4:15 PM CET
CEZ, a. s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,243.00 | 1,245.00 | 1,241.00 | 1,245.00 | 1,245.00 | 0.16% | 82,033 |
| Aug 21, 2025 | 1,241.00 | 1,244.00 | 1,240.00 | 1,243.00 | 1,243.00 | 0.24% | 117,851 |
| Aug 20, 2025 | 1,240.00 | 1,242.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | 194,959 |
| Aug 19, 2025 | 1,243.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.32% | 157,867 |
| Aug 18, 2025 | 1,240.00 | 1,245.00 | 1,240.00 | 1,244.00 | 1,244.00 | 0.32% | 215,142 |
| Aug 15, 2025 | 1,242.00 | 1,242.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.16% | 268,914 |
| Aug 14, 2025 | 1,244.00 | 1,244.00 | 1,240.00 | 1,242.00 | 1,242.00 | 0.08% | 120,529 |
| Aug 13, 2025 | 1,242.00 | 1,244.00 | 1,240.00 | 1,241.00 | 1,241.00 | -0.08% | 182,153 |
| Aug 12, 2025 | 1,244.00 | 1,244.00 | 1,240.00 | 1,242.00 | 1,242.00 | 0.08% | 164,219 |
| Aug 11, 2025 | 1,238.00 | 1,243.00 | 1,235.00 | 1,241.00 | 1,241.00 | 0.08% | 228,945 |
| Aug 8, 2025 | 1,243.00 | 1,247.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.32% | 212,053 |
| Aug 7, 2025 | 1,243.00 | 1,246.00 | 1,240.00 | 1,244.00 | 1,244.00 | 0.32% | 125,363 |
| Aug 6, 2025 | 1,243.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.24% | 184,680 |
| Aug 5, 2025 | 1,241.00 | 1,243.00 | 1,234.00 | 1,243.00 | 1,243.00 | 0.08% | 766,375 |
| Aug 4, 2025 | 1,242.00 | 1,245.00 | 1,241.00 | 1,242.00 | 1,242.00 | 0.08% | 59,789 |
| Aug 1, 2025 | 1,249.00 | 1,249.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.72% | 102,462 |
| Jul 31, 2025 | 1,243.00 | 1,251.00 | 1,243.00 | 1,250.00 | 1,250.00 | - | 114,622 |
| Jul 30, 2025 | 1,248.00 | 1,250.00 | 1,242.00 | 1,250.00 | 1,250.00 | 0.16% | 114,433 |
| Jul 29, 2025 | 1,247.00 | 1,248.00 | 1,240.00 | 1,248.00 | 1,248.00 | 0.08% | 101,861 |
| Jul 28, 2025 | 1,245.00 | 1,247.00 | 1,240.00 | 1,247.00 | 1,247.00 | 0.08% | 81,700 |
| Jul 25, 2025 | 1,241.00 | 1,247.00 | 1,240.00 | 1,246.00 | 1,246.00 | 0.08% | 108,757 |
| Jul 24, 2025 | 1,253.00 | 1,253.00 | 1,244.00 | 1,245.00 | 1,245.00 | -0.48% | 107,177 |
| Jul 23, 2025 | 1,238.00 | 1,251.00 | 1,238.00 | 1,251.00 | 1,251.00 | 1.13% | 142,442 |
| Jul 22, 2025 | 1,236.00 | 1,240.00 | 1,232.00 | 1,237.00 | 1,237.00 | 0.08% | 94,053 |
| Jul 21, 2025 | 1,235.00 | 1,236.00 | 1,228.00 | 1,236.00 | 1,236.00 | 0.32% | 131,621 |
| Jul 18, 2025 | 1,225.00 | 1,234.00 | 1,222.00 | 1,232.00 | 1,232.00 | 0.49% | 141,111 |
| Jul 17, 2025 | 1,214.00 | 1,226.00 | 1,214.00 | 1,226.00 | 1,226.00 | 0.91% | 131,722 |
| Jul 16, 2025 | 1,212.00 | 1,220.00 | 1,212.00 | 1,215.00 | 1,215.00 | -0.33% | 53,575 |
| Jul 15, 2025 | 1,222.00 | 1,225.00 | 1,215.00 | 1,219.00 | 1,219.00 | -0.25% | 86,268 |
| Jul 14, 2025 | 1,215.00 | 1,225.00 | 1,212.00 | 1,222.00 | 1,222.00 | 0.41% | 119,781 |
| Jul 11, 2025 | 1,213.00 | 1,217.00 | 1,211.00 | 1,217.00 | 1,217.00 | 0.50% | 95,098 |
| Jul 10, 2025 | 1,210.00 | 1,214.00 | 1,210.00 | 1,211.00 | 1,211.00 | -0.16% | 126,360 |
| Jul 9, 2025 | 1,212.00 | 1,214.00 | 1,209.00 | 1,213.00 | 1,213.00 | 0.17% | 142,409 |
| Jul 8, 2025 | 1,216.00 | 1,219.00 | 1,211.00 | 1,211.00 | 1,211.00 | -0.33% | 150,284 |
| Jul 7, 2025 | 1,215.00 | 1,219.00 | 1,211.00 | 1,215.00 | 1,215.00 | -0.16% | 101,146 |
| Jul 4, 2025 | 1,222.00 | 1,225.00 | 1,210.00 | 1,217.00 | 1,217.00 | -0.57% | 87,447 |
| Jul 3, 2025 | 1,222.00 | 1,225.00 | 1,217.00 | 1,224.00 | 1,224.00 | 0.33% | 51,495 |
| Jul 2, 2025 | 1,210.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,220.00 | - | 78,695 |
| Jul 1, 2025 | 1,217.00 | 1,227.00 | 1,214.00 | 1,220.00 | 1,220.00 | -1.05% | 123,480 |
| Jun 30, 2025 | 1,198.00 | 1,235.00 | 1,198.00 | 1,233.00 | 1,233.00 | 2.84% | 403,957 |
| Jun 27, 2025 | 1,196.00 | 1,200.00 | 1,194.00 | 1,199.00 | 1,199.00 | 0.25% | 146,047 |
| Jun 26, 2025 | 1,191.00 | 1,205.00 | 1,190.00 | 1,196.00 | 1,196.00 | -2.61% | 171,621 |
| Jun 25, 2025 | 1,226.00 | 1,230.00 | 1,220.00 | 1,228.00 | 1,181.00 | 0.24% | 299,801 |
| Jun 24, 2025 | 1,215.00 | 1,226.00 | 1,206.00 | 1,225.00 | 1,178.11 | 0.82% | 426,271 |
| Jun 23, 2025 | 1,209.00 | 1,215.00 | 1,209.00 | 1,215.00 | 1,168.50 | 0.25% | 85,369 |
| Jun 20, 2025 | 1,203.00 | 1,212.00 | 1,201.00 | 1,212.00 | 1,165.61 | 0.75% | 840,315 |
| Jun 19, 2025 | 1,205.00 | 1,206.00 | 1,202.00 | 1,203.00 | 1,156.96 | 0.17% | 153,597 |
| Jun 18, 2025 | 1,204.00 | 1,206.00 | 1,201.00 | 1,201.00 | 1,155.03 | -0.25% | 311,911 |
| Jun 17, 2025 | 1,203.00 | 1,206.00 | 1,201.00 | 1,204.00 | 1,157.92 | 0.08% | 204,707 |
| Jun 16, 2025 | 1,219.00 | 1,219.00 | 1,201.00 | 1,203.00 | 1,156.96 | -1.31% | 199,281 |