CEZ, a. s. (WSE:CEZ)
Poland · Delayed Price · Currency is PLN 225.40
+0.20 (0.09%)
Sep 12, 2025, 4:16 PM CET
CEZ, a. s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 225.00 | 226.20 | 225.00 | 226.20 | 226.20 | 0.44% | 59 |
| Sep 11, 2025 | 227.80 | 228.00 | 224.80 | 225.20 | 225.20 | 0.45% | 77 |
| Sep 10, 2025 | 223.40 | 230.40 | 222.40 | 224.20 | 224.20 | -2.78% | 104 |
| Sep 9, 2025 | 227.80 | 230.60 | 227.80 | 230.60 | 230.60 | 1.23% | 31 |
| Sep 8, 2025 | 225.20 | 234.00 | 225.20 | 227.80 | 227.80 | -0.87% | 182 |
| Sep 5, 2025 | 224.40 | 230.00 | 224.40 | 229.80 | 229.80 | 1.68% | 261 |
| Sep 4, 2025 | 226.00 | 227.80 | 226.00 | 226.00 | 226.00 | - | 39 |
| Sep 3, 2025 | 226.00 | 227.60 | 226.00 | 226.00 | 226.00 | -0.70% | 194 |
| Sep 2, 2025 | 225.00 | 228.40 | 225.00 | 227.60 | 227.60 | 0.35% | 110 |
| Sep 1, 2025 | 226.00 | 227.00 | 225.60 | 226.80 | 226.80 | 0.09% | 331 |
| Aug 29, 2025 | 228.20 | 228.60 | 225.80 | 226.60 | 226.60 | -1.13% | 358 |
| Aug 28, 2025 | 227.00 | 229.20 | 224.60 | 229.20 | 229.20 | 0.70% | 58 |
| Aug 27, 2025 | 215.80 | 227.80 | 215.80 | 227.60 | 227.60 | 6.36% | 997 |
| Aug 26, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 22 |
| Aug 25, 2025 | 215.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.56% | 231 |
| 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 |