CEZ, a. s. (WSE:CEZ)
Poland · Delayed Price · Currency is PLN 223.60
-0.20 (-0.09%)
May 27, 2026, 11:47 AM CET
WSE:CEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 225.00 | 225.00 | 223.20 | 223.80 | 223.80 | 0.90% | 432 |
| May 25, 2026 | 230.00 | 230.00 | 221.80 | 221.80 | 221.80 | -2.89% | 238 |
| May 22, 2026 | 226.40 | 228.60 | 226.40 | 228.40 | 228.40 | -0.95% | 49 |
| May 21, 2026 | 221.00 | 231.00 | 221.00 | 230.60 | 230.60 | 4.72% | 624 |
| May 20, 2026 | 226.00 | 230.00 | 220.20 | 220.20 | 220.20 | -2.57% | 20,499 |
| May 19, 2026 | 225.00 | 226.80 | 224.40 | 226.00 | 226.00 | 0.44% | 609 |
| May 18, 2026 | 218.80 | 225.00 | 218.80 | 225.00 | 225.00 | 2.93% | 25,851 |
| May 15, 2026 | 217.40 | 218.60 | 216.80 | 218.60 | 218.60 | 0.55% | 80 |
| May 14, 2026 | 215.00 | 217.40 | 215.00 | 217.40 | 217.40 | 1.59% | 62 |
| May 13, 2026 | 214.20 | 214.20 | 212.80 | 214.00 | 214.00 | -0.74% | 18 |
| May 12, 2026 | 210.40 | 217.40 | 210.40 | 215.60 | 215.60 | 2.47% | 244 |
| May 11, 2026 | 213.00 | 215.00 | 210.40 | 210.40 | 210.40 | -1.31% | 132 |
| May 8, 2026 | 214.80 | 214.80 | 213.20 | 213.20 | 213.20 | -0.84% | 70 |
| May 7, 2026 | 213.00 | 215.00 | 212.40 | 215.00 | 215.00 | 2.28% | 84 |
| May 6, 2026 | 208.00 | 210.40 | 208.00 | 210.20 | 210.20 | 0.67% | 137 |
| May 5, 2026 | 210.00 | 210.00 | 208.40 | 208.80 | 208.80 | -0.67% | 103 |
| May 4, 2026 | 204.80 | 210.20 | 204.80 | 210.20 | 210.20 | 0.86% | 48 |
| Apr 30, 2026 | 209.40 | 210.20 | 208.40 | 208.40 | 208.40 | 0.10% | 17 |
| Apr 29, 2026 | 208.00 | 208.80 | 207.00 | 208.20 | 208.20 | -0.29% | 37 |
| Apr 28, 2026 | 209.00 | 210.20 | 208.80 | 208.80 | 208.80 | -0.48% | 20 |
| Apr 27, 2026 | 205.20 | 209.80 | 205.20 | 209.80 | 209.80 | 3.55% | 87 |
| Apr 24, 2026 | 209.60 | 209.60 | 202.40 | 202.60 | 202.60 | -2.88% | 50 |
| Apr 23, 2026 | 208.00 | 210.00 | 208.00 | 208.60 | 208.60 | 0.38% | 112 |
| Apr 22, 2026 | 205.00 | 208.80 | 205.00 | 207.80 | 207.80 | 0.78% | 149 |
| Apr 21, 2026 | 210.00 | 210.00 | 206.20 | 206.20 | 206.20 | -1.81% | 16 |
| Apr 20, 2026 | 209.80 | 211.20 | 209.00 | 210.00 | 210.00 | 1.94% | 39 |
| Apr 17, 2026 | 211.00 | 213.00 | 206.00 | 206.00 | 206.00 | -3.29% | 38 |
| Apr 16, 2026 | 211.20 | 213.00 | 211.20 | 213.00 | 213.00 | 0.47% | 415 |
| Apr 15, 2026 | 211.20 | 212.80 | 210.00 | 212.00 | 212.00 | 0.38% | 293 |
| Apr 14, 2026 | 207.60 | 212.00 | 207.60 | 211.20 | 211.20 | 1.54% | 47 |
| Apr 13, 2026 | 212.00 | 212.00 | 207.80 | 208.00 | 208.00 | -2.26% | 12 |
| Apr 10, 2026 | 202.20 | 212.80 | 202.20 | 212.80 | 212.80 | 5.24% | 54 |
| Apr 9, 2026 | 206.40 | 207.20 | 202.20 | 202.20 | 202.20 | -1.84% | 12 |
| Apr 8, 2026 | 207.40 | 208.80 | 206.00 | 206.00 | 206.00 | -1.34% | 83 |
| Apr 7, 2026 | 213.00 | 213.00 | 208.80 | 208.80 | 208.80 | -0.38% | 153 |
| Apr 2, 2026 | 209.80 | 209.80 | 208.00 | 209.60 | 209.60 | 0.77% | 47 |
| Apr 1, 2026 | 205.20 | 209.60 | 205.20 | 208.00 | 208.00 | 2.16% | 211 |
| Mar 31, 2026 | 208.80 | 210.40 | 203.60 | 203.60 | 203.60 | -0.29% | 29 |
| Mar 30, 2026 | 201.00 | 204.20 | 201.00 | 204.20 | 204.20 | -0.39% | 320 |
| Mar 27, 2026 | 209.80 | 209.80 | 203.00 | 205.00 | 205.00 | 1.49% | 84 |
| 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 |