CEZ, a. s. (PRA:CEZ)
Czech Republic · Delayed Price · Currency is CZK 1,385.00
+16.00 (1.17%)
Aug 10, 2026, 4:24 PM CET
CEZ, a. s. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,363.00 | 1,385.00 | 1,360.00 | 1,380.00 | - | 0.80% | 53,782 |
| 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 |
| 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 |