CEZ, a. s. (PRA:CEZ)
Czech Republic
· Delayed Price · Currency is CZK 1,285.00
+6.00 (0.47%)
At close: Dec 5, 2025
CEZ, a. s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,275.00 | 1,285.00 | 1,275.00 | 1,285.00 | 1,285.00 | 0.47% | 61,162 |
| Dec 4, 2025 | 1,275.00 | 1,279.00 | 1,275.00 | 1,279.00 | 1,279.00 | 0.31% | 120,140 |
| Dec 3, 2025 | 1,275.00 | 1,276.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 105,213 |
| Dec 2, 2025 | 1,275.00 | 1,277.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 136,968 |
| Dec 1, 2025 | 1,275.00 | 1,277.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 133,243 |
| Nov 28, 2025 | 1,275.00 | 1,277.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.23% | 87,866 |
| Nov 27, 2025 | 1,275.00 | 1,278.00 | 1,274.00 | 1,278.00 | 1,278.00 | 0.24% | 37,449 |
| Nov 26, 2025 | 1,275.00 | 1,277.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 101,155 |
| Nov 25, 2025 | 1,275.00 | 1,279.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.16% | 80,378 |
| Nov 24, 2025 | 1,286.00 | 1,287.00 | 1,270.00 | 1,273.00 | 1,273.00 | -0.93% | 366,390 |
| Nov 21, 2025 | 1,285.00 | 1,287.00 | 1,284.00 | 1,285.00 | 1,285.00 | - | 122,832 |
| Nov 20, 2025 | 1,289.00 | 1,289.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.31% | 97,231 |
| Nov 19, 2025 | 1,289.00 | 1,289.00 | 1,285.00 | 1,289.00 | 1,289.00 | 0.16% | 78,768 |
| Nov 18, 2025 | 1,285.00 | 1,290.00 | 1,285.00 | 1,287.00 | 1,287.00 | -0.08% | 136,726 |
| Nov 14, 2025 | 1,286.00 | 1,290.00 | 1,285.00 | 1,288.00 | 1,288.00 | 0.16% | 133,756 |
| Nov 13, 2025 | 1,289.00 | 1,291.00 | 1,286.00 | 1,286.00 | 1,286.00 | -0.31% | 93,565 |
| Nov 12, 2025 | 1,291.00 | 1,295.00 | 1,285.00 | 1,290.00 | 1,290.00 | - | 125,241 |
| Nov 11, 2025 | 1,300.00 | 1,300.00 | 1,287.00 | 1,290.00 | 1,290.00 | -0.77% | 122,681 |
| Nov 10, 2025 | 1,292.00 | 1,302.00 | 1,292.00 | 1,300.00 | 1,300.00 | 0.62% | 116,189 |
| Nov 7, 2025 | 1,301.00 | 1,305.00 | 1,287.00 | 1,292.00 | 1,292.00 | -1.00% | 65,873 |
| Nov 6, 2025 | 1,299.00 | 1,306.00 | 1,299.00 | 1,305.00 | 1,305.00 | 0.23% | 101,111 |
| Nov 5, 2025 | 1,291.00 | 1,302.00 | 1,290.00 | 1,302.00 | 1,302.00 | 0.39% | 97,303 |
| Nov 4, 2025 | 1,288.00 | 1,297.00 | 1,288.00 | 1,297.00 | 1,297.00 | 0.15% | 159,424 |
| Nov 3, 2025 | 1,289.00 | 1,295.00 | 1,285.00 | 1,295.00 | 1,295.00 | 0.15% | 252,988 |
| Oct 31, 2025 | 1,290.00 | 1,300.00 | 1,286.00 | 1,293.00 | 1,293.00 | 0.31% | 148,590 |
| Oct 30, 2025 | 1,287.00 | 1,292.00 | 1,285.00 | 1,289.00 | 1,289.00 | 0.16% | 68,981 |
| Oct 29, 2025 | 1,290.00 | 1,290.00 | 1,285.00 | 1,287.00 | 1,287.00 | -0.08% | 106,868 |
| Oct 27, 2025 | 1,291.00 | 1,296.00 | 1,286.00 | 1,288.00 | 1,288.00 | -0.62% | 115,137 |
| Oct 24, 2025 | 1,292.00 | 1,298.00 | 1,288.00 | 1,296.00 | 1,296.00 | 0.31% | 60,960 |
| Oct 23, 2025 | 1,294.00 | 1,294.00 | 1,287.00 | 1,292.00 | 1,292.00 | -0.15% | 54,693 |
| Oct 22, 2025 | 1,290.00 | 1,297.00 | 1,290.00 | 1,294.00 | 1,294.00 | 0.23% | 77,342 |
| Oct 21, 2025 | 1,295.00 | 1,295.00 | 1,285.00 | 1,291.00 | 1,291.00 | -0.39% | 81,164 |
| Oct 20, 2025 | 1,300.00 | 1,301.00 | 1,286.00 | 1,296.00 | 1,296.00 | -0.23% | 87,441 |
| Oct 17, 2025 | 1,318.00 | 1,318.00 | 1,292.00 | 1,299.00 | 1,299.00 | -1.37% | 203,515 |
| Oct 16, 2025 | 1,305.00 | 1,317.00 | 1,299.00 | 1,317.00 | 1,317.00 | 1.46% | 219,523 |
| Oct 15, 2025 | 1,300.00 | 1,309.00 | 1,293.00 | 1,298.00 | 1,298.00 | -0.15% | 474,505 |
| Oct 14, 2025 | 1,294.00 | 1,304.00 | 1,294.00 | 1,300.00 | 1,300.00 | 0.31% | 192,603 |
| Oct 13, 2025 | 1,288.00 | 1,298.00 | 1,287.00 | 1,296.00 | 1,296.00 | 0.47% | 145,129 |
| Oct 10, 2025 | 1,285.00 | 1,290.00 | 1,285.00 | 1,290.00 | 1,290.00 | - | 170,608 |
| Oct 9, 2025 | 1,290.00 | 1,295.00 | 1,287.00 | 1,290.00 | 1,290.00 | - | 189,706 |
| Oct 8, 2025 | 1,286.00 | 1,294.00 | 1,286.00 | 1,290.00 | 1,290.00 | - | 203,935 |
| Oct 7, 2025 | 1,309.00 | 1,311.00 | 1,281.00 | 1,290.00 | 1,290.00 | -1.60% | 412,769 |
| Oct 6, 2025 | 1,305.00 | 1,332.00 | 1,303.00 | 1,311.00 | 1,311.00 | 0.85% | 308,060 |
| Oct 3, 2025 | 1,304.00 | 1,304.00 | 1,279.00 | 1,300.00 | 1,300.00 | -0.31% | 423,383 |
| Oct 2, 2025 | 1,304.00 | 1,309.00 | 1,295.00 | 1,304.00 | 1,304.00 | -0.23% | 150,099 |
| Oct 1, 2025 | 1,287.00 | 1,307.00 | 1,285.00 | 1,307.00 | 1,307.00 | 1.55% | 159,579 |
| Sep 30, 2025 | 1,300.00 | 1,300.00 | 1,285.00 | 1,287.00 | 1,287.00 | -1.00% | 164,733 |
| Sep 29, 2025 | 1,297.00 | 1,305.00 | 1,291.00 | 1,300.00 | 1,300.00 | - | 79,093 |
| Sep 26, 2025 | 1,270.00 | 1,300.00 | 1,268.00 | 1,300.00 | 1,300.00 | 1.88% | 147,811 |
| Sep 25, 2025 | 1,279.00 | 1,282.00 | 1,266.00 | 1,276.00 | 1,276.00 | -0.23% | 114,378 |