CEZ, a. s. (WSE:CEZ)
Poland · Delayed Price · Currency is PLN 205.00
+3.00 (1.49%)
Mar 27, 2026, 3:42 PM CET
WSE:CEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | - | 3.86% | 6 |
| Mar 26, 2026 | 205.80 | 205.80 | 202.00 | 202.00 | 202.00 | -2.79% | 249 |
| Mar 25, 2026 | 204.60 | 207.80 | 204.60 | 207.80 | 207.80 | 1.37% | 45 |
| Mar 24, 2026 | 214.00 | 214.00 | 205.00 | 205.00 | 205.00 | -4.92% | 557 |
| Mar 23, 2026 | 212.00 | 215.60 | 205.00 | 215.60 | 215.60 | 1.41% | 1,145 |
| Mar 20, 2026 | 211.00 | 215.00 | 211.00 | 212.60 | 212.60 | -0.28% | 212 |
| Mar 19, 2026 | 213.40 | 213.40 | 212.60 | 213.20 | 213.20 | -0.28% | 21 |
| Mar 18, 2026 | 213.00 | 213.80 | 211.80 | 213.80 | 213.80 | 0.94% | 180 |
| Mar 17, 2026 | 206.60 | 212.80 | 206.60 | 211.80 | 211.80 | 2.72% | 265 |
| Mar 16, 2026 | 204.80 | 207.80 | 204.80 | 206.20 | 206.20 | 2.69% | 189 |
| Mar 13, 2026 | 211.80 | 211.80 | 200.80 | 200.80 | 200.80 | -0.79% | 367 |
| Mar 12, 2026 | 209.00 | 209.00 | 202.40 | 202.40 | 202.40 | -3.16% | 300 |
| Mar 11, 2026 | 212.20 | 212.20 | 205.40 | 209.00 | 209.00 | 1.06% | 625 |
| Mar 10, 2026 | 212.40 | 212.40 | 205.00 | 206.80 | 206.80 | 0.88% | 764 |
| Mar 9, 2026 | 212.80 | 212.80 | 205.00 | 205.00 | 205.00 | -3.30% | 516 |
| Mar 6, 2026 | 210.20 | 212.00 | 210.20 | 212.00 | 212.00 | 0.95% | 519 |
| Mar 5, 2026 | 209.60 | 210.60 | 209.60 | 210.00 | 210.00 | 0.77% | 115 |
| Mar 4, 2026 | 210.80 | 210.80 | 208.40 | 208.40 | 208.40 | -1.79% | 634 |
| Mar 3, 2026 | 210.80 | 212.20 | 208.60 | 212.20 | 212.20 | 0.66% | 956 |
| Mar 2, 2026 | 193.00 | 211.80 | 180.40 | 210.80 | 210.80 | 4.88% | 1,127 |
| Feb 27, 2026 | 201.40 | 202.20 | 201.00 | 201.00 | 201.00 | -1.66% | 44 |
| Feb 26, 2026 | 204.80 | 204.80 | 201.40 | 204.40 | 204.40 | -0.29% | 373 |
| Feb 25, 2026 | 202.00 | 205.00 | 202.00 | 205.00 | 205.00 | 1.49% | 447 |
| Feb 24, 2026 | 194.00 | 202.00 | 194.00 | 202.00 | 202.00 | 0.20% | 76 |
| Feb 23, 2026 | 205.00 | 205.00 | 199.60 | 201.60 | 201.60 | -1.66% | 75 |
| Feb 20, 2026 | 202.00 | 205.80 | 202.00 | 205.00 | 205.00 | 2.19% | 138 |
| Feb 19, 2026 | 202.00 | 202.00 | 198.60 | 200.60 | 200.60 | -0.30% | 68 |
| Feb 18, 2026 | 199.00 | 202.80 | 199.00 | 201.20 | 201.20 | 1.11% | 1,039 |
| Feb 17, 2026 | 196.00 | 199.00 | 194.80 | 199.00 | 199.00 | 1.53% | 1,521 |
| Feb 16, 2026 | 198.00 | 198.00 | 193.00 | 196.00 | 196.00 | -2.97% | 57,988 |
| Feb 13, 2026 | 206.00 | 206.40 | 199.20 | 202.00 | 202.00 | -2.70% | 340 |
| Feb 12, 2026 | 207.60 | 209.20 | 207.20 | 207.60 | 207.60 | -0.57% | 337 |
| Feb 11, 2026 | 211.80 | 211.80 | 208.20 | 208.80 | 208.80 | -1.42% | 94 |
| Feb 10, 2026 | 206.20 | 211.80 | 205.00 | 211.80 | 211.80 | 0.57% | 164 |
| Feb 9, 2026 | 212.00 | 213.20 | 210.60 | 210.60 | 210.60 | -0.85% | 55,195 |
| Feb 6, 2026 | 210.00 | 213.60 | 210.00 | 212.40 | 212.40 | 1.05% | 75,245 |
| Feb 5, 2026 | 210.00 | 211.60 | 209.80 | 210.20 | 210.20 | -0.38% | 70,201 |
| Feb 4, 2026 | 209.20 | 212.00 | 209.20 | 211.00 | 211.00 | 1.83% | 30,186 |
| Feb 3, 2026 | 211.00 | 211.00 | 206.60 | 207.20 | 207.20 | -0.96% | 130,413 |
| Feb 2, 2026 | 202.80 | 209.20 | 202.80 | 209.20 | 209.20 | 2.05% | 250 |
| Jan 30, 2026 | 212.00 | 212.00 | 205.00 | 205.00 | 205.00 | -1.16% | 178 |
| Jan 29, 2026 | 207.00 | 207.40 | 206.00 | 207.40 | 207.40 | 0.48% | 180 |
| Jan 28, 2026 | 206.20 | 207.80 | 206.20 | 206.40 | 206.40 | 0.68% | 244 |
| Jan 27, 2026 | 213.20 | 213.20 | 205.00 | 205.00 | 205.00 | -1.35% | 118 |
| Jan 26, 2026 | 207.80 | 213.20 | 207.60 | 207.80 | 207.80 | - | 35,854 |
| Jan 23, 2026 | 214.00 | 214.00 | 207.00 | 207.80 | 207.80 | -1.42% | 40,175 |
| Jan 22, 2026 | 203.80 | 212.40 | 202.20 | 210.80 | 210.80 | 5.82% | 2,208 |
| Jan 21, 2026 | 201.00 | 205.00 | 188.70 | 199.20 | 199.20 | -1.19% | 34,884 |
| Jan 20, 2026 | 230.00 | 230.00 | 196.00 | 201.60 | 201.60 | -10.16% | 121,026 |
| Jan 19, 2026 | 238.20 | 238.20 | 222.20 | 224.40 | 224.40 | -5.79% | 45,508 |