CEZ, a. s. (WSE:CEZ)
Poland · Delayed Price · Currency is PLN 231.80
+2.80 (1.22%)
Jan 7, 2026, 4:07 PM CET
CEZ, a. s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 223.20 | 229.00 | 223.20 | 229.00 | 229.00 | 2.42% | 89 |
| Jan 2, 2026 | 225.20 | 225.60 | 223.20 | 223.60 | 223.60 | -1.41% | 261 |
| Dec 30, 2025 | 228.60 | 228.60 | 225.00 | 226.80 | 226.80 | -0.79% | 189 |
| Dec 29, 2025 | 223.00 | 228.60 | 223.00 | 228.60 | 228.60 | 1.42% | 193 |
| Dec 23, 2025 | 220.20 | 225.40 | 220.20 | 225.40 | 225.40 | -0.18% | 100 |
| Dec 22, 2025 | 223.40 | 225.80 | 223.20 | 225.80 | 225.80 | 1.26% | 551 |
| Dec 19, 2025 | 220.40 | 223.00 | 220.00 | 223.00 | 223.00 | 1.18% | 1,793 |
| Dec 18, 2025 | 224.20 | 224.20 | 220.40 | 220.40 | 220.40 | 0.18% | 66 |
| Dec 17, 2025 | 220.80 | 221.20 | 220.00 | 220.00 | 220.00 | -0.63% | 17,202 |
| Dec 16, 2025 | 220.80 | 222.60 | 220.80 | 221.40 | 221.40 | -0.09% | 30,082 |
| Dec 15, 2025 | 222.00 | 223.20 | 221.00 | 221.60 | 221.60 | -0.27% | 30,242 |
| Dec 12, 2025 | 224.00 | 224.00 | 222.00 | 222.20 | 222.20 | 0.54% | 30,012 |
| Dec 11, 2025 | 221.60 | 223.60 | 221.00 | 221.00 | 221.00 | -0.27% | 163 |
| Dec 10, 2025 | 222.00 | 222.00 | 221.20 | 221.60 | 221.60 | -0.81% | 89 |
| Dec 9, 2025 | 221.00 | 223.40 | 221.00 | 223.40 | 223.40 | - | 10 |
| Dec 8, 2025 | 222.40 | 223.40 | 222.40 | 223.40 | 223.40 | 0.09% | 11 |
| Dec 5, 2025 | 220.00 | 223.20 | 220.00 | 223.20 | 223.20 | 1.82% | 90 |
| Dec 4, 2025 | 222.80 | 224.00 | 219.20 | 219.20 | 219.20 | -2.40% | 26 |
| Dec 3, 2025 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | - | 4 |
| Dec 2, 2025 | 223.80 | 224.80 | 222.60 | 224.60 | 224.60 | 1.08% | 22 |
| Dec 1, 2025 | 223.80 | 223.80 | 222.20 | 222.20 | 222.20 | -0.80% | 75 |
| Nov 27, 2025 | 225.00 | 225.00 | 224.00 | 224.00 | 224.00 | 0.27% | 21 |
| Nov 26, 2025 | 222.80 | 223.40 | 222.60 | 223.40 | 223.40 | 1.55% | 88 |
| Nov 25, 2025 | 222.40 | 223.20 | 220.00 | 220.00 | 220.00 | -1.79% | 162 |
| Nov 24, 2025 | 222.40 | 224.00 | 222.40 | 224.00 | 224.00 | -0.27% | 155 |
| Nov 21, 2025 | 225.00 | 225.00 | 224.40 | 224.60 | 224.60 | -0.71% | 107 |
| Nov 20, 2025 | 228.00 | 228.00 | 225.00 | 226.20 | 226.20 | 0.53% | 53 |
| Nov 19, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 46 |
| Nov 18, 2025 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | -0.44% | 83 |
| Nov 17, 2025 | 225.00 | 226.00 | 225.00 | 226.00 | 226.00 | 0.09% | 8 |
| Nov 14, 2025 | 226.20 | 226.20 | 225.00 | 225.80 | 225.80 | -0.09% | 28 |
| Nov 13, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 0.89% | 245 |
| Nov 12, 2025 | 227.80 | 227.80 | 224.00 | 224.00 | 224.00 | -1.41% | 112 |
| Nov 10, 2025 | 226.40 | 227.20 | 226.40 | 227.20 | 227.20 | 0.35% | 40 |
| Nov 7, 2025 | 225.00 | 226.40 | 225.00 | 226.40 | 226.40 | -0.09% | 121 |
| Nov 6, 2025 | 224.20 | 227.00 | 224.20 | 226.60 | 226.60 | -0.18% | 107 |
| Nov 5, 2025 | 227.00 | 227.00 | 224.60 | 227.00 | 227.00 | 0.35% | 129 |
| Nov 4, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - | 6 |
| Nov 3, 2025 | 228.60 | 228.60 | 225.00 | 226.20 | 226.20 | -0.35% | 24 |
| Oct 31, 2025 | 228.60 | 228.60 | 224.80 | 227.00 | 227.00 | -0.70% | 97 |
| Oct 30, 2025 | 218.60 | 228.60 | 218.60 | 228.60 | 228.60 | - | 116 |
| Oct 29, 2025 | 220.20 | 228.60 | 220.20 | 228.60 | 228.60 | 3.25% | 689 |
| Oct 28, 2025 | 223.40 | 223.80 | 221.40 | 221.40 | 221.40 | -0.90% | 163 |
| Oct 27, 2025 | 224.60 | 224.60 | 223.40 | 223.40 | 223.40 | -0.89% | 1,043 |
| Oct 24, 2025 | 225.40 | 225.40 | 224.00 | 225.40 | 225.40 | - | 18 |
| Oct 23, 2025 | 224.00 | 225.40 | 224.00 | 225.40 | 225.40 | 0.63% | 18 |
| Oct 22, 2025 | 226.00 | 227.20 | 224.00 | 224.00 | 224.00 | -0.27% | 33 |
| Oct 21, 2025 | 223.20 | 224.60 | 223.20 | 224.60 | 224.60 | -0.88% | 33 |
| Oct 20, 2025 | 219.40 | 227.00 | 219.40 | 226.60 | 226.60 | 2.53% | 431 |
| Oct 17, 2025 | 230.00 | 230.00 | 211.00 | 221.00 | 221.00 | -3.91% | 621 |