CEZ, a. s. (PRA:CEZ)
Czech Republic · Delayed Price · Currency is CZK 1,227.00
+7.00 (0.57%)
At close: Mar 20, 2026
CEZ, a. s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,224.00 | 1,235.00 | 1,216.00 | 1,227.00 | 1,227.00 | 0.57% | 1,079,258 |
| Mar 19, 2026 | 1,220.00 | 1,225.00 | 1,214.00 | 1,220.00 | 1,220.00 | - | 248,407 |
| Mar 18, 2026 | 1,220.00 | 1,225.00 | 1,214.00 | 1,220.00 | 1,220.00 | -0.41% | 187,445 |
| Mar 17, 2026 | 1,193.00 | 1,225.00 | 1,186.00 | 1,225.00 | 1,225.00 | 2.42% | 208,129 |
| Mar 16, 2026 | 1,160.00 | 1,196.00 | 1,160.00 | 1,196.00 | 1,196.00 | 4.00% | 263,672 |
| Mar 13, 2026 | 1,179.00 | 1,179.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.46% | 101,920 |
| Mar 12, 2026 | 1,179.00 | 1,180.00 | 1,156.00 | 1,179.00 | 1,179.00 | -0.67% | 119,664 |
| Mar 11, 2026 | 1,188.00 | 1,196.00 | 1,181.00 | 1,187.00 | 1,187.00 | 0.94% | 91,261 |
| Mar 10, 2026 | 1,180.00 | 1,190.00 | 1,166.00 | 1,176.00 | 1,176.00 | - | 89,164 |
| Mar 9, 2026 | 1,204.00 | 1,204.00 | 1,176.00 | 1,176.00 | 1,176.00 | -2.33% | 68,985 |
| Mar 6, 2026 | 1,200.00 | 1,204.00 | 1,198.00 | 1,204.00 | 1,204.00 | -0.08% | 103,181 |
| Mar 5, 2026 | 1,198.00 | 1,205.00 | 1,191.00 | 1,205.00 | 1,205.00 | 0.33% | 95,761 |
| Mar 4, 2026 | 1,193.00 | 1,203.00 | 1,192.00 | 1,201.00 | 1,201.00 | 0.08% | 106,898 |
| Mar 3, 2026 | 1,200.00 | 1,208.00 | 1,181.00 | 1,200.00 | 1,200.00 | -0.74% | 192,097 |
| Mar 2, 2026 | 1,160.00 | 1,209.00 | 1,149.00 | 1,209.00 | 1,209.00 | 3.78% | 247,306 |
| Feb 27, 2026 | 1,172.00 | 1,173.00 | 1,155.00 | 1,165.00 | 1,165.00 | -0.34% | 864,384 |
| Feb 26, 2026 | 1,170.00 | 1,174.00 | 1,157.00 | 1,169.00 | 1,169.00 | -0.60% | 80,710 |
| Feb 25, 2026 | 1,155.00 | 1,176.00 | 1,155.00 | 1,176.00 | 1,176.00 | 1.03% | 139,505 |
| Feb 24, 2026 | 1,159.00 | 1,164.00 | 1,149.00 | 1,164.00 | 1,164.00 | 0.09% | 111,989 |
| Feb 23, 2026 | 1,170.00 | 1,178.00 | 1,150.00 | 1,163.00 | 1,163.00 | -0.51% | 119,922 |
| Feb 20, 2026 | 1,160.00 | 1,179.00 | 1,152.00 | 1,169.00 | 1,169.00 | 1.65% | 121,701 |
| Feb 19, 2026 | 1,151.00 | 1,159.00 | 1,143.00 | 1,150.00 | 1,150.00 | -0.86% | 94,222 |
| Feb 18, 2026 | 1,150.00 | 1,169.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.87% | 67,435 |
| Feb 17, 2026 | 1,131.00 | 1,150.00 | 1,122.00 | 1,150.00 | 1,150.00 | 1.41% | 116,473 |
| Feb 16, 2026 | 1,150.00 | 1,150.00 | 1,108.00 | 1,134.00 | 1,134.00 | -1.39% | 337,598 |
| Feb 13, 2026 | 1,178.00 | 1,185.00 | 1,145.00 | 1,150.00 | 1,150.00 | -3.36% | 259,628 |
| Feb 12, 2026 | 1,197.00 | 1,200.00 | 1,188.00 | 1,190.00 | 1,190.00 | -0.75% | 97,832 |
| Feb 11, 2026 | 1,200.00 | 1,209.00 | 1,194.00 | 1,199.00 | 1,199.00 | -0.08% | 85,850 |
| Feb 10, 2026 | 1,209.00 | 1,211.00 | 1,195.00 | 1,200.00 | 1,200.00 | -0.74% | 81,806 |
| Feb 9, 2026 | 1,220.00 | 1,228.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.90% | 163,339 |
| Feb 6, 2026 | 1,213.00 | 1,226.00 | 1,212.00 | 1,220.00 | 1,220.00 | 0.33% | 240,624 |
| Feb 5, 2026 | 1,219.00 | 1,222.00 | 1,210.00 | 1,216.00 | 1,216.00 | -0.49% | 207,594 |
| Feb 4, 2026 | 1,205.00 | 1,222.00 | 1,201.00 | 1,222.00 | 1,222.00 | 1.58% | 277,691 |
| Feb 3, 2026 | 1,200.00 | 1,207.00 | 1,191.00 | 1,203.00 | 1,203.00 | - | 321,176 |
| Feb 2, 2026 | 1,180.00 | 1,203.00 | 1,173.00 | 1,203.00 | 1,203.00 | 1.86% | 180,408 |
| Jan 30, 2026 | 1,207.00 | 1,209.00 | 1,181.00 | 1,181.00 | 1,181.00 | -2.15% | 277,244 |
| Jan 29, 2026 | 1,200.00 | 1,214.00 | 1,190.00 | 1,207.00 | 1,207.00 | 0.50% | 219,663 |
| Jan 28, 2026 | 1,194.00 | 1,201.00 | 1,190.00 | 1,201.00 | 1,201.00 | 0.50% | 168,966 |
| Jan 27, 2026 | 1,195.00 | 1,204.00 | 1,180.00 | 1,195.00 | 1,195.00 | - | 322,406 |
| Jan 26, 2026 | 1,202.00 | 1,230.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.58% | 193,232 |
| Jan 23, 2026 | 1,230.00 | 1,230.00 | 1,192.00 | 1,202.00 | 1,202.00 | -1.39% | 346,616 |
| Jan 22, 2026 | 1,181.00 | 1,228.00 | 1,168.00 | 1,219.00 | 1,219.00 | 5.09% | 536,659 |
| Jan 21, 2026 | 1,100.00 | 1,188.00 | 1,086.00 | 1,160.00 | 1,160.00 | 2.20% | 884,220 |
| Jan 20, 2026 | 1,260.00 | 1,270.00 | 1,122.00 | 1,135.00 | 1,135.00 | -11.33% | 1,380,731 |
| Jan 19, 2026 | 1,336.00 | 1,341.00 | 1,275.00 | 1,280.00 | 1,280.00 | -4.26% | 310,241 |
| Jan 16, 2026 | 1,340.00 | 1,349.00 | 1,332.00 | 1,337.00 | 1,337.00 | -0.22% | 204,303 |
| Jan 15, 2026 | 1,350.00 | 1,361.00 | 1,338.00 | 1,340.00 | 1,340.00 | -0.45% | 87,146 |
| Jan 14, 2026 | 1,345.00 | 1,363.00 | 1,345.00 | 1,346.00 | 1,346.00 | -1.25% | 100,418 |
| Jan 13, 2026 | 1,362.00 | 1,363.00 | 1,344.00 | 1,363.00 | 1,363.00 | - | 182,488 |
| Jan 12, 2026 | 1,371.00 | 1,373.00 | 1,354.00 | 1,363.00 | 1,363.00 | -0.58% | 81,957 |