CEZ, a. s. (WSE:CEZ)
Poland · Delayed Price · Currency is PLN 215.20
+0.80 (0.37%)
Aug 22, 2025, 2:41 PM CET
CEZ, a. s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 215.80 | 216.00 | 215.20 | 215.20 | 215.20 | 0.37% | 10 |
| Aug 21, 2025 | 216.00 | 216.00 | 214.40 | 214.40 | 214.40 | 0.09% | 16 |
| Aug 20, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - | 7 |
| Aug 19, 2025 | 214.40 | 214.60 | 214.20 | 214.20 | 214.20 | 2.98% | 96 |
| Aug 18, 2025 | 213.00 | 216.60 | 208.00 | 208.00 | 208.00 | -3.44% | 232 |
| Aug 14, 2025 | 213.00 | 216.00 | 213.00 | 215.40 | 215.40 | 0.28% | 23 |
| Aug 13, 2025 | 215.00 | 216.80 | 214.80 | 214.80 | 214.80 | -0.92% | 7 |
| Aug 12, 2025 | 215.80 | 217.00 | 215.00 | 216.80 | 216.80 | 0.93% | 126 |
| Aug 11, 2025 | 217.00 | 217.00 | 214.60 | 214.80 | 214.80 | -1.01% | 58 |
| Aug 8, 2025 | 216.20 | 217.00 | 216.20 | 217.00 | 217.00 | 0.46% | 27 |
| Aug 7, 2025 | 215.00 | 217.40 | 215.00 | 216.00 | 216.00 | 0.47% | 45 |
| Aug 6, 2025 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | -0.46% | 39 |
| Aug 5, 2025 | 215.00 | 216.60 | 215.00 | 216.00 | 216.00 | 0.47% | 61 |
| Aug 4, 2025 | 218.00 | 218.00 | 215.00 | 215.00 | 215.00 | -1.19% | 208 |
| Aug 1, 2025 | 215.00 | 217.80 | 215.00 | 217.60 | 217.60 | 0.37% | 135 |
| Jul 31, 2025 | 215.00 | 216.80 | 215.00 | 216.80 | 216.80 | 0.84% | 51 |
| Jul 30, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -0.37% | 21 |
| Jul 29, 2025 | 214.40 | 215.80 | 214.40 | 215.80 | 215.80 | 0.65% | 141 |
| Jul 28, 2025 | 216.40 | 216.40 | 214.20 | 214.40 | 214.40 | 0.19% | 432 |
| Jul 25, 2025 | 216.80 | 216.80 | 214.00 | 214.00 | 214.00 | 0.38% | 115 |
| Jul 24, 2025 | 215.00 | 216.40 | 213.20 | 213.20 | 213.20 | -1.30% | 28 |
| Jul 23, 2025 | 214.80 | 216.00 | 214.40 | 216.00 | 216.00 | 1.41% | 186 |
| Jul 22, 2025 | 213.00 | 213.20 | 213.00 | 213.00 | 213.00 | - | 227 |
| Jul 21, 2025 | 211.80 | 213.00 | 211.80 | 213.00 | 213.00 | 0.57% | 33 |
| Jul 18, 2025 | 211.20 | 213.00 | 211.20 | 211.80 | 211.80 | 0.28% | 651 |
| Jul 17, 2025 | 210.00 | 211.20 | 209.20 | 211.20 | 211.20 | 0.96% | 59 |
| Jul 16, 2025 | 209.00 | 210.00 | 209.00 | 209.20 | 209.20 | 1.55% | 58 |
| Jul 15, 2025 | 210.00 | 211.20 | 206.00 | 206.00 | 206.00 | -1.90% | 31 |
| Jul 14, 2025 | 207.20 | 212.00 | 207.20 | 210.00 | 210.00 | 0.10% | 124 |
| Jul 11, 2025 | 208.80 | 209.80 | 208.20 | 209.80 | 209.80 | 2.34% | 58 |
| Jul 10, 2025 | 205.60 | 208.40 | 205.00 | 205.00 | 205.00 | -1.63% | 9 |
| Jul 9, 2025 | 208.00 | 209.40 | 207.20 | 208.40 | 208.40 | 1.36% | 58 |
| Jul 8, 2025 | 208.00 | 210.00 | 205.60 | 205.60 | 205.60 | -1.15% | 111 |
| Jul 7, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.76% | 35 |
| Jul 4, 2025 | 210.00 | 210.00 | 209.60 | 209.60 | 209.60 | 0.19% | 49 |
| Jul 3, 2025 | 210.80 | 211.00 | 209.20 | 209.20 | 209.20 | 0.87% | 55 |
| Jul 2, 2025 | 207.40 | 210.00 | 207.40 | 207.40 | 207.40 | 2.07% | 28 |
| Jul 1, 2025 | 210.80 | 210.80 | 203.20 | 203.20 | 203.20 | -3.61% | 184 |
| Jun 30, 2025 | 202.40 | 210.80 | 202.40 | 210.80 | 210.80 | 2.83% | 348 |
| Jun 27, 2025 | 203.40 | 205.00 | 203.40 | 205.00 | 205.00 | 0.59% | 395 |
| Jun 26, 2025 | 197.00 | 205.40 | 197.00 | 203.80 | 203.80 | -0.39% | 497 |
| Jun 25, 2025 | 204.20 | 210.60 | 204.20 | 204.60 | 196.54 | -1.45% | 661 |
| Jun 24, 2025 | 209.00 | 209.00 | 207.60 | 207.60 | 199.42 | -0.67% | 784 |
| Jun 23, 2025 | 207.00 | 209.00 | 207.00 | 209.00 | 200.77 | 0.97% | 259 |
| Jun 20, 2025 | 208.20 | 208.60 | 205.20 | 207.00 | 198.85 | 0.39% | 224 |
| Jun 18, 2025 | 209.00 | 209.00 | 205.80 | 206.20 | 198.08 | 0.49% | 50,047 |
| Jun 17, 2025 | 205.60 | 206.80 | 205.20 | 205.20 | 197.12 | -0.10% | 50,121 |
| Jun 16, 2025 | 208.00 | 208.00 | 205.40 | 205.40 | 197.31 | -1.25% | 51,067 |
| Jun 13, 2025 | 205.80 | 209.20 | 205.80 | 208.00 | 199.81 | 1.07% | 1,044 |
| Jun 12, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 197.70 | -0.96% | 140 |