CEZ, a. s. (PRA:CEZ)
Czech Republic · Delayed Price · Currency is CZK 1,310.00
+10.00 (0.77%)
Jul 20, 2026, 4:15 PM CET
CEZ, a. s. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,294.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,310.00 | 0.77% | 65,356 |
| Jul 17, 2026 | 1,310.00 | 1,312.00 | 1,286.00 | 1,300.00 | 1,300.00 | -0.76% | 68,126 |
| Jul 16, 2026 | 1,295.00 | 1,310.00 | 1,295.00 | 1,310.00 | 1,310.00 | 0.69% | 100,602 |
| Jul 15, 2026 | 1,295.00 | 1,303.00 | 1,292.00 | 1,301.00 | 1,301.00 | -0.08% | 61,587 |
| Jul 14, 2026 | 1,286.00 | 1,302.00 | 1,280.00 | 1,302.00 | 1,302.00 | 0.93% | 77,412 |
| Jul 13, 2026 | 1,270.00 | 1,305.00 | 1,270.00 | 1,290.00 | 1,290.00 | -0.77% | 96,656 |
| Jul 10, 2026 | 1,262.00 | 1,300.00 | 1,259.00 | 1,300.00 | 1,300.00 | 3.01% | 126,742 |
| Jul 9, 2026 | 1,255.00 | 1,262.00 | 1,242.00 | 1,262.00 | 1,262.00 | 0.88% | 68,994 |
| Jul 8, 2026 | 1,242.00 | 1,251.00 | 1,231.00 | 1,251.00 | 1,251.00 | 0.89% | 77,157 |
| Jul 7, 2026 | 1,249.00 | 1,256.00 | 1,227.00 | 1,240.00 | 1,240.00 | -0.72% | 122,028 |
| Jul 3, 2026 | 1,218.00 | 1,249.00 | 1,218.00 | 1,249.00 | 1,249.00 | 2.21% | 74,161 |
| Jul 2, 2026 | 1,230.00 | 1,237.00 | 1,216.00 | 1,222.00 | 1,222.00 | -0.57% | 59,112 |
| Jul 1, 2026 | 1,250.00 | 1,258.00 | 1,220.00 | 1,229.00 | 1,229.00 | -1.05% | 109,497 |
| Jun 30, 2026 | 1,240.00 | 1,252.00 | 1,230.00 | 1,242.00 | 1,242.00 | 0.81% | 1,099,509 |
| Jun 29, 2026 | 1,228.00 | 1,238.00 | 1,221.00 | 1,232.00 | 1,232.00 | 0.16% | 59,458 |
| Jun 26, 2026 | 1,210.00 | 1,230.00 | 1,199.00 | 1,230.00 | 1,230.00 | 0.65% | 104,101 |
| Jun 25, 2026 | 1,235.00 | 1,235.00 | 1,215.00 | 1,222.00 | 1,222.00 | -1.29% | 92,138 |
| Jun 24, 2026 | 1,240.00 | 1,243.00 | 1,229.00 | 1,238.00 | 1,238.00 | -0.56% | 88,499 |
| Jun 23, 2026 | 1,200.00 | 1,254.00 | 1,193.00 | 1,245.00 | 1,245.00 | 3.75% | 143,911 |
| Jun 22, 2026 | 1,202.00 | 1,221.00 | 1,186.00 | 1,200.00 | 1,200.00 | 1.01% | 153,147 |
| Jun 19, 2026 | 1,162.00 | 1,188.00 | 1,152.00 | 1,188.00 | 1,188.00 | 3.30% | 1,270,292 |
| Jun 18, 2026 | 1,204.00 | 1,205.00 | 1,148.00 | 1,150.00 | 1,150.00 | -4.09% | 583,337 |
| Jun 17, 2026 | 1,207.00 | 1,209.00 | 1,194.00 | 1,199.00 | 1,199.00 | -0.66% | 1,054,675 |
| Jun 16, 2026 | 1,210.00 | 1,219.00 | 1,206.00 | 1,207.00 | 1,207.00 | -0.25% | 477,716 |
| Jun 15, 2026 | 1,238.00 | 1,240.00 | 1,143.00 | 1,210.00 | 1,210.00 | -2.97% | 1,450,455 |
| Jun 12, 2026 | 1,246.00 | 1,257.00 | 1,240.00 | 1,247.00 | 1,247.00 | - | 74,101 |
| Jun 11, 2026 | 1,251.00 | 1,260.00 | 1,247.00 | 1,247.00 | 1,247.00 | -0.56% | 63,751 |
| Jun 10, 2026 | 1,263.00 | 1,268.00 | 1,252.00 | 1,254.00 | 1,254.00 | -1.42% | 117,103 |
| Jun 9, 2026 | 1,269.00 | 1,281.00 | 1,261.00 | 1,272.00 | 1,272.00 | 0.24% | 155,375 |
| Jun 8, 2026 | 1,251.00 | 1,273.00 | 1,251.00 | 1,269.00 | 1,269.00 | 0.87% | 107,575 |
| Jun 5, 2026 | 1,280.00 | 1,285.00 | 1,258.00 | 1,258.00 | 1,258.00 | -2.25% | 77,008 |
| Jun 4, 2026 | 1,265.00 | 1,292.00 | 1,252.00 | 1,287.00 | 1,287.00 | 3.13% | 199,505 |
| Jun 3, 2026 | 1,287.00 | 1,308.00 | 1,269.00 | 1,290.00 | 1,248.00 | 0.23% | 208,207 |
| Jun 2, 2026 | 1,257.00 | 1,289.00 | 1,248.00 | 1,287.00 | 1,245.10 | 2.80% | 166,709 |
| Jun 1, 2026 | 1,265.00 | 1,280.00 | 1,252.00 | 1,252.00 | 1,211.24 | -0.32% | 127,757 |
| May 29, 2026 | 1,241.00 | 1,256.00 | 1,241.00 | 1,256.00 | 1,215.11 | 0.56% | 755,114 |
| May 28, 2026 | 1,264.00 | 1,266.00 | 1,243.00 | 1,249.00 | 1,208.33 | -1.50% | 96,778 |
| May 27, 2026 | 1,295.00 | 1,298.00 | 1,260.00 | 1,268.00 | 1,226.72 | -2.39% | 107,481 |
| May 26, 2026 | 1,286.00 | 1,299.00 | 1,282.00 | 1,299.00 | 1,256.71 | 1.09% | 127,654 |
| May 25, 2026 | 1,300.00 | 1,303.00 | 1,276.00 | 1,285.00 | 1,243.16 | -1.53% | 77,914 |
| May 22, 2026 | 1,302.00 | 1,315.00 | 1,296.00 | 1,305.00 | 1,262.51 | -0.84% | 136,446 |
| May 21, 2026 | 1,316.00 | 1,326.00 | 1,302.00 | 1,316.00 | 1,273.15 | -0.23% | 115,555 |
| May 20, 2026 | 1,300.00 | 1,319.00 | 1,296.00 | 1,319.00 | 1,276.06 | 1.38% | 151,829 |
| May 19, 2026 | 1,294.00 | 1,303.00 | 1,285.00 | 1,301.00 | 1,258.64 | 0.62% | 162,864 |
| May 18, 2026 | 1,260.00 | 1,293.00 | 1,252.00 | 1,293.00 | 1,250.90 | 2.62% | 150,573 |
| May 15, 2026 | 1,237.00 | 1,260.00 | 1,237.00 | 1,260.00 | 1,218.98 | 1.86% | 90,816 |
| May 14, 2026 | 1,221.00 | 1,243.00 | 1,221.00 | 1,237.00 | 1,196.73 | 1.56% | 86,616 |
| May 13, 2026 | 1,223.00 | 1,234.00 | 1,218.00 | 1,218.00 | 1,178.34 | -0.25% | 104,778 |
| May 12, 2026 | 1,238.00 | 1,248.00 | 1,221.00 | 1,221.00 | 1,181.25 | -1.53% | 148,654 |
| May 11, 2026 | 1,220.00 | 1,242.00 | 1,213.00 | 1,240.00 | 1,199.63 | 0.81% | 138,521 |