CEZ, a. s. (PRA:CEZ)
Czech Republic · Delayed Price · Currency is CZK 1,354.00
-23.00 (-1.67%)
Sep 18, 2026, 4:21 PM CET
CEZ, a. s. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,366.00 | 1,372.00 | 1,352.00 | 1,354.00 | - | -1.67% | 482,009 |
| Sep 17, 2026 | 1,375.00 | 1,378.00 | 1,365.00 | 1,377.00 | 1,377.00 | 0.44% | 48,441 |
| Sep 16, 2026 | 1,366.00 | 1,377.00 | 1,356.00 | 1,371.00 | 1,371.00 | -0.44% | 55,633 |
| Sep 15, 2026 | 1,373.00 | 1,377.00 | 1,360.00 | 1,377.00 | 1,377.00 | 0.29% | 52,521 |
| Sep 14, 2026 | 1,392.00 | 1,396.00 | 1,370.00 | 1,373.00 | 1,373.00 | -1.58% | 52,772 |
| Sep 11, 2026 | 1,388.00 | 1,396.00 | 1,388.00 | 1,395.00 | 1,395.00 | - | 57,279 |
| Sep 10, 2026 | 1,390.00 | 1,395.00 | 1,389.00 | 1,395.00 | 1,395.00 | - | 36,302 |
| Sep 9, 2026 | 1,395.00 | 1,398.00 | 1,389.00 | 1,395.00 | 1,395.00 | -0.14% | 72,616 |
| Sep 8, 2026 | 1,377.00 | 1,397.00 | 1,376.00 | 1,397.00 | 1,397.00 | 1.01% | 110,300 |
| Sep 7, 2026 | 1,380.00 | 1,383.00 | 1,374.00 | 1,383.00 | 1,383.00 | 0.22% | 43,772 |
| Sep 4, 2026 | 1,379.00 | 1,380.00 | 1,371.00 | 1,380.00 | 1,380.00 | 0.07% | 48,132 |
| Sep 3, 2026 | 1,364.00 | 1,379.00 | 1,364.00 | 1,379.00 | 1,379.00 | 0.88% | 43,462 |
| Sep 2, 2026 | 1,378.00 | 1,379.00 | 1,362.00 | 1,367.00 | 1,367.00 | -0.36% | 109,728 |
| Sep 1, 2026 | 1,380.00 | 1,384.00 | 1,359.00 | 1,372.00 | 1,372.00 | -0.58% | 65,776 |
| Aug 31, 2026 | 1,380.00 | 1,384.00 | 1,377.00 | 1,380.00 | 1,380.00 | -0.65% | 205,030 |
| Aug 28, 2026 | 1,387.00 | 1,389.00 | 1,382.00 | 1,389.00 | 1,389.00 | 0.14% | 87,570 |
| Aug 27, 2026 | 1,381.00 | 1,387.00 | 1,380.00 | 1,387.00 | 1,387.00 | 0.22% | 47,721 |
| Aug 26, 2026 | 1,380.00 | 1,386.00 | 1,380.00 | 1,384.00 | 1,384.00 | - | 76,661 |
| Aug 25, 2026 | 1,371.00 | 1,384.00 | 1,370.00 | 1,384.00 | 1,384.00 | 0.58% | 79,886 |
| Aug 24, 2026 | 1,375.00 | 1,379.00 | 1,370.00 | 1,376.00 | 1,376.00 | 0.07% | 74,423 |
| Aug 21, 2026 | 1,360.00 | 1,377.00 | 1,360.00 | 1,375.00 | 1,375.00 | 0.88% | 99,569 |
| Aug 20, 2026 | 1,358.00 | 1,363.00 | 1,350.00 | 1,363.00 | 1,363.00 | 0.89% | 87,181 |
| Aug 19, 2026 | 1,361.00 | 1,365.00 | 1,351.00 | 1,351.00 | 1,351.00 | -1.10% | 47,801 |
| Aug 18, 2026 | 1,355.00 | 1,368.00 | 1,352.00 | 1,366.00 | 1,366.00 | 0.66% | 49,185 |
| Aug 17, 2026 | 1,359.00 | 1,370.00 | 1,350.00 | 1,357.00 | 1,357.00 | -0.51% | 73,881 |
| Aug 14, 2026 | 1,371.00 | 1,380.00 | 1,362.00 | 1,364.00 | 1,364.00 | -0.58% | 64,978 |
| Aug 13, 2026 | 1,371.00 | 1,380.00 | 1,368.00 | 1,372.00 | 1,372.00 | -0.15% | 44,572 |
| Aug 12, 2026 | 1,361.00 | 1,375.00 | 1,360.00 | 1,374.00 | 1,374.00 | -0.15% | 56,882 |
| Aug 11, 2026 | 1,375.00 | 1,380.00 | 1,343.00 | 1,376.00 | 1,376.00 | -0.65% | 127,440 |
| Aug 10, 2026 | 1,363.00 | 1,385.00 | 1,360.00 | 1,385.00 | 1,385.00 | 1.17% | 189,755 |
| Aug 7, 2026 | 1,360.00 | 1,369.00 | 1,339.00 | 1,369.00 | 1,369.00 | 0.74% | 131,326 |
| Aug 6, 2026 | 1,369.00 | 1,370.00 | 1,346.00 | 1,359.00 | 1,359.00 | -0.73% | 86,875 |
| Aug 5, 2026 | 1,368.00 | 1,374.00 | 1,362.00 | 1,369.00 | 1,369.00 | -0.44% | 60,890 |
| Aug 4, 2026 | 1,355.00 | 1,375.00 | 1,347.00 | 1,375.00 | 1,375.00 | 1.33% | 95,598 |
| Aug 3, 2026 | 1,350.00 | 1,357.00 | 1,345.00 | 1,357.00 | 1,357.00 | 0.30% | 60,587 |
| Jul 31, 2026 | 1,343.00 | 1,353.00 | 1,341.00 | 1,353.00 | 1,353.00 | 0.22% | 117,950 |
| Jul 30, 2026 | 1,348.00 | 1,350.00 | 1,340.00 | 1,350.00 | 1,350.00 | 0.07% | 90,347 |
| Jul 29, 2026 | 1,339.00 | 1,349.00 | 1,332.00 | 1,349.00 | 1,349.00 | 0.67% | 84,482 |
| Jul 28, 2026 | 1,345.00 | 1,345.00 | 1,329.00 | 1,340.00 | 1,340.00 | -0.37% | 98,798 |
| Jul 27, 2026 | 1,339.00 | 1,345.00 | 1,319.00 | 1,345.00 | 1,345.00 | -0.15% | 91,205 |
| Jul 24, 2026 | 1,335.00 | 1,348.00 | 1,330.00 | 1,347.00 | 1,347.00 | -0.15% | 77,601 |
| Jul 23, 2026 | 1,331.00 | 1,349.00 | 1,325.00 | 1,349.00 | 1,349.00 | 0.67% | 80,433 |
| Jul 22, 2026 | 1,326.00 | 1,340.00 | 1,324.00 | 1,340.00 | 1,340.00 | 0.98% | 129,261 |
| Jul 21, 2026 | 1,310.00 | 1,327.00 | 1,300.00 | 1,327.00 | 1,327.00 | 1.30% | 95,136 |
| 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 |