CEZ, a. s. (WSE:CEZ)
Poland · Delayed Price · Currency is PLN 210.60
+2.20 (1.06%)
Mar 5, 2026, 12:26 PM CET
CEZ, a. s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 210.80 | 210.80 | 209.00 | 209.40 | - | -1.32% | 472 |
| 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 |
| Jan 16, 2026 | 233.00 | 238.20 | 232.20 | 238.20 | 238.20 | 2.23% | 30,092 |
| Jan 15, 2026 | 234.40 | 234.40 | 231.80 | 233.00 | 233.00 | -0.85% | 81 |
| Jan 14, 2026 | 237.40 | 237.40 | 235.00 | 235.00 | 235.00 | 0.09% | 44 |
| Jan 13, 2026 | 235.00 | 235.20 | 233.40 | 234.80 | 234.80 | -0.09% | 234 |
| Jan 12, 2026 | 236.80 | 237.60 | 235.00 | 235.00 | 235.00 | -0.84% | 86 |
| Jan 9, 2026 | 234.40 | 237.00 | 234.40 | 237.00 | 237.00 | 2.60% | 529 |
| Jan 8, 2026 | 231.80 | 237.00 | 231.00 | 231.00 | 231.00 | -0.35% | 128 |
| Jan 7, 2026 | 229.80 | 233.60 | 229.80 | 231.80 | 231.80 | 1.22% | 281 |
| 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 |