CEZ, a. s. (PRA:CEZ)
Czech Republic · Delayed Price · Currency is CZK 1,319.00
+18.00 (1.38%)
May 20, 2026, 4:20 PM CET
CEZ, a. s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,300.00 | 1,319.00 | 1,296.00 | 1,319.00 | 1,319.00 | 1.38% | 151,829 |
| May 19, 2026 | 1,294.00 | 1,303.00 | 1,285.00 | 1,301.00 | 1,301.00 | 0.62% | 162,864 |
| May 18, 2026 | 1,260.00 | 1,293.00 | 1,252.00 | 1,293.00 | 1,293.00 | 2.62% | 150,573 |
| May 15, 2026 | 1,237.00 | 1,260.00 | 1,237.00 | 1,260.00 | 1,260.00 | 1.86% | 90,816 |
| May 14, 2026 | 1,221.00 | 1,243.00 | 1,221.00 | 1,237.00 | 1,237.00 | 1.56% | 86,616 |
| May 13, 2026 | 1,223.00 | 1,234.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.25% | 104,778 |
| May 12, 2026 | 1,238.00 | 1,248.00 | 1,221.00 | 1,221.00 | 1,221.00 | -1.53% | 148,654 |
| May 11, 2026 | 1,220.00 | 1,242.00 | 1,213.00 | 1,240.00 | 1,240.00 | 0.81% | 138,521 |
| May 7, 2026 | 1,219.00 | 1,238.00 | 1,217.00 | 1,230.00 | 1,230.00 | 1.23% | 123,185 |
| May 6, 2026 | 1,200.00 | 1,217.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1.25% | 94,443 |
| May 5, 2026 | 1,206.00 | 1,207.00 | 1,198.00 | 1,200.00 | 1,200.00 | -0.41% | 50,243 |
| May 4, 2026 | 1,201.00 | 1,207.00 | 1,199.00 | 1,205.00 | 1,205.00 | 0.67% | 99,297 |
| Apr 30, 2026 | 1,194.00 | 1,200.00 | 1,190.00 | 1,197.00 | 1,197.00 | -0.25% | 113,602 |
| Apr 29, 2026 | 1,200.00 | 1,202.00 | 1,190.00 | 1,200.00 | 1,200.00 | - | 82,162 |
| Apr 28, 2026 | 1,200.00 | 1,210.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.33% | 64,138 |
| Apr 27, 2026 | 1,195.00 | 1,208.00 | 1,185.00 | 1,196.00 | 1,196.00 | 0.08% | 127,460 |
| Apr 24, 2026 | 1,198.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,195.00 | -0.42% | 227,425 |
| Apr 23, 2026 | 1,190.00 | 1,208.00 | 1,186.00 | 1,200.00 | 1,200.00 | 0.84% | 161,988 |
| Apr 22, 2026 | 1,176.00 | 1,203.00 | 1,176.00 | 1,190.00 | 1,190.00 | 1.19% | 164,866 |
| Apr 21, 2026 | 1,200.00 | 1,201.00 | 1,176.00 | 1,176.00 | 1,176.00 | -2.49% | 92,576 |
| Apr 20, 2026 | 1,212.00 | 1,215.00 | 1,201.00 | 1,206.00 | 1,206.00 | -0.50% | 112,548 |
| Apr 17, 2026 | 1,225.00 | 1,225.00 | 1,210.00 | 1,212.00 | 1,212.00 | -0.66% | 117,529 |
| Apr 16, 2026 | 1,215.00 | 1,226.00 | 1,213.00 | 1,220.00 | 1,220.00 | 0.66% | 104,039 |
| Apr 15, 2026 | 1,215.00 | 1,220.00 | 1,211.00 | 1,212.00 | 1,212.00 | -0.25% | 117,741 |
| Apr 14, 2026 | 1,187.00 | 1,226.00 | 1,185.00 | 1,215.00 | 1,215.00 | 2.79% | 171,971 |
| Apr 13, 2026 | 1,187.00 | 1,187.00 | 1,180.00 | 1,182.00 | 1,182.00 | -0.42% | 37,395 |
| Apr 10, 2026 | 1,187.00 | 1,187.00 | 1,180.00 | 1,187.00 | 1,187.00 | - | 72,074 |
| Apr 9, 2026 | 1,185.00 | 1,192.00 | 1,180.00 | 1,187.00 | 1,187.00 | 1.28% | 58,958 |
| Apr 8, 2026 | 1,196.00 | 1,203.00 | 1,172.00 | 1,172.00 | 1,172.00 | -2.01% | 89,117 |
| Apr 7, 2026 | 1,201.00 | 1,205.00 | 1,190.00 | 1,196.00 | 1,196.00 | -0.42% | 71,173 |
| Apr 2, 2026 | 1,185.00 | 1,201.00 | 1,185.00 | 1,201.00 | 1,201.00 | 1.01% | 70,182 |
| Apr 1, 2026 | 1,200.00 | 1,200.00 | 1,182.00 | 1,189.00 | 1,189.00 | -0.92% | 68,369 |
| Mar 31, 2026 | 1,167.00 | 1,200.00 | 1,165.00 | 1,200.00 | 1,200.00 | 2.65% | 126,995 |
| Mar 30, 2026 | 1,165.00 | 1,181.00 | 1,158.00 | 1,169.00 | 1,169.00 | 0.17% | 90,015 |
| Mar 27, 2026 | 1,167.00 | 1,184.00 | 1,166.00 | 1,167.00 | 1,167.00 | 0.09% | 57,519 |
| Mar 26, 2026 | 1,175.00 | 1,182.00 | 1,166.00 | 1,166.00 | 1,166.00 | -0.68% | 50,241 |
| Mar 25, 2026 | 1,168.00 | 1,193.00 | 1,168.00 | 1,174.00 | 1,174.00 | 0.09% | 55,914 |
| Mar 24, 2026 | 1,183.00 | 1,183.00 | 1,173.00 | 1,173.00 | 1,173.00 | -0.85% | 52,887 |
| Mar 23, 2026 | 1,220.00 | 1,220.00 | 1,168.00 | 1,183.00 | 1,183.00 | -3.59% | 116,337 |
| 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 |