CEZ, a. s. (WSE:CEZ)
Poland · Delayed Price · Currency is PLN 240.00
+2.80 (1.18%)
Jul 24, 2026, 3:36 PM CET
WSE:CEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 238.00 | 240.00 | 237.60 | 240.00 | 240.00 | 1.18% | 115 |
| Jul 23, 2026 | 233.00 | 239.40 | 233.00 | 237.20 | 237.20 | -0.42% | 33 |
| Jul 22, 2026 | 237.80 | 238.60 | 237.00 | 238.20 | 238.20 | 0.17% | 2,692 |
| Jul 21, 2026 | 230.80 | 237.80 | 230.80 | 237.80 | 237.80 | 3.03% | 262 |
| Jul 20, 2026 | 232.00 | 233.00 | 230.80 | 230.80 | 230.80 | -0.52% | 30 |
| Jul 17, 2026 | 233.00 | 234.40 | 231.20 | 232.00 | 232.00 | -0.17% | 64 |
| Jul 16, 2026 | 228.00 | 233.40 | 228.00 | 232.40 | 232.40 | 0.69% | 127 |
| Jul 15, 2026 | 222.60 | 232.60 | 222.60 | 230.80 | 230.80 | 3.68% | 48 |
| Jul 14, 2026 | 229.00 | 232.00 | 222.60 | 222.60 | 222.60 | 1.18% | 200 |
| Jul 13, 2026 | 230.60 | 231.80 | 220.00 | 220.00 | 220.00 | -4.60% | 666 |
| Jul 10, 2026 | 222.00 | 230.60 | 222.00 | 230.60 | 230.60 | 3.87% | 695 |
| Jul 9, 2026 | 222.20 | 222.40 | 221.20 | 222.00 | 222.00 | 0.27% | 104 |
| Jul 8, 2026 | 219.00 | 221.40 | 219.00 | 221.40 | 221.40 | 1.47% | 39 |
| Jul 7, 2026 | 224.20 | 224.20 | 218.20 | 218.20 | 218.20 | -2.06% | 27 |
| Jul 6, 2026 | 217.60 | 222.80 | 217.60 | 222.80 | 222.80 | 2.39% | 23 |
| Jul 3, 2026 | 217.40 | 217.60 | 216.00 | 217.60 | 217.60 | 0.74% | 40 |
| Jul 2, 2026 | 227.40 | 227.40 | 215.80 | 216.00 | 216.00 | -4.85% | 163 |
| Jul 1, 2026 | 221.00 | 227.00 | 218.20 | 227.00 | 227.00 | 3.65% | 500 |
| Jun 30, 2026 | 210.40 | 221.80 | 210.40 | 219.00 | 219.00 | 5.69% | 490 |
| Jun 29, 2026 | 218.00 | 218.00 | 207.20 | 207.20 | 207.20 | -3.00% | 119 |
| Jun 26, 2026 | 212.20 | 213.60 | 211.40 | 213.60 | 213.60 | -1.39% | 123 |
| Jun 25, 2026 | 217.20 | 217.20 | 215.20 | 216.60 | 216.60 | -0.91% | 36 |
| Jun 24, 2026 | 217.00 | 219.00 | 217.00 | 218.60 | 218.60 | 3.31% | 54 |
| Jun 23, 2026 | 214.40 | 221.00 | 211.60 | 211.60 | 211.60 | -0.28% | 97 |
| Jun 22, 2026 | 209.80 | 213.60 | 209.80 | 212.20 | 212.20 | 0.86% | 330 |
| Jun 19, 2026 | 212.00 | 212.00 | 203.40 | 210.40 | 210.40 | -0.75% | 223 |
| Jun 18, 2026 | 211.00 | 212.00 | 203.80 | 212.00 | 212.00 | 0.57% | 1,036 |
| Jun 17, 2026 | 210.60 | 216.60 | 210.40 | 210.80 | 210.80 | -2.86% | 76,564 |
| Jun 16, 2026 | 206.00 | 217.00 | 203.40 | 217.00 | 217.00 | 0.93% | 22 |
| Jun 15, 2026 | 215.00 | 219.80 | 201.20 | 215.00 | 215.00 | 0.94% | 50,607 |
| Jun 12, 2026 | 219.00 | 219.00 | 213.00 | 213.00 | 213.00 | -1.93% | 10,146 |
| Jun 11, 2026 | 222.00 | 222.00 | 217.20 | 217.20 | 217.20 | -2.16% | 2 |
| Jun 10, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -2.20% | 2 |
| Jun 9, 2026 | 222.00 | 227.00 | 221.40 | 227.00 | 227.00 | 3.09% | 30,125 |
| Jun 8, 2026 | 219.00 | 222.80 | 219.00 | 220.20 | 220.20 | 0.55% | 17,066 |
| Jun 5, 2026 | 227.60 | 227.60 | 219.00 | 219.00 | 219.00 | 2.99% | 26,127 |
| Jun 3, 2026 | 214.00 | 225.00 | 214.00 | 220.00 | 212.64 | -1.70% | 21,345 |
| Jun 2, 2026 | 221.00 | 223.80 | 220.00 | 223.80 | 216.31 | 1.63% | 223 |
| Jun 1, 2026 | 220.00 | 223.40 | 219.80 | 220.20 | 212.83 | 1.01% | 162 |
| May 29, 2026 | 217.00 | 218.40 | 216.00 | 218.00 | 210.70 | - | 567 |
| May 28, 2026 | 220.40 | 220.40 | 218.00 | 218.00 | 210.70 | -1.27% | 419 |
| May 27, 2026 | 225.00 | 225.00 | 220.80 | 220.80 | 213.41 | -1.34% | 108 |
| May 26, 2026 | 225.00 | 225.00 | 223.20 | 223.80 | 216.31 | 0.90% | 432 |
| May 25, 2026 | 230.00 | 230.00 | 221.80 | 221.80 | 214.38 | -2.89% | 238 |
| May 22, 2026 | 226.40 | 228.60 | 226.40 | 228.40 | 220.76 | -0.95% | 49 |
| May 21, 2026 | 221.00 | 231.00 | 221.00 | 230.60 | 222.88 | 4.72% | 624 |
| May 20, 2026 | 226.00 | 230.00 | 220.20 | 220.20 | 212.83 | -2.57% | 20,499 |
| May 19, 2026 | 225.00 | 226.80 | 224.40 | 226.00 | 218.44 | 0.44% | 609 |
| May 18, 2026 | 218.80 | 225.00 | 218.80 | 225.00 | 217.47 | 2.93% | 25,851 |
| May 15, 2026 | 217.40 | 218.60 | 216.80 | 218.60 | 211.28 | 0.55% | 80 |