CEZ, a. s. (PRA:CEZ)
Czech Republic
· Delayed Price · Currency is CZK 1,300.00
+24.00 (1.88%)
Sep 26, 2025, 4:15 PM CET
CEZ, a. s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 1,282.00 | 1,285.00 | 1,264.00 | 1,279.00 | 1,279.00 | -0.47% | 146,379 |
| Sep 23, 2025 | 1,274.00 | 1,298.00 | 1,272.00 | 1,285.00 | 1,285.00 | 0.78% | 143,333 |
| Sep 22, 2025 | 1,261.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,275.00 | 1.19% | 213,206 |
| Sep 19, 2025 | 1,270.00 | 1,271.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.79% | 385,910 |
| Sep 18, 2025 | 1,266.00 | 1,271.00 | 1,260.00 | 1,270.00 | 1,270.00 | 0.32% | 133,927 |
| Sep 17, 2025 | 1,260.00 | 1,271.00 | 1,260.00 | 1,266.00 | 1,266.00 | 0.32% | 131,767 |
| Sep 16, 2025 | 1,270.00 | 1,273.00 | 1,260.00 | 1,262.00 | 1,262.00 | -1.25% | 451,202 |
| Sep 15, 2025 | 1,290.00 | 1,295.00 | 1,265.00 | 1,278.00 | 1,278.00 | -0.93% | 144,452 |
| Sep 12, 2025 | 1,290.00 | 1,297.00 | 1,284.00 | 1,290.00 | 1,290.00 | - | 260,519 |
| Sep 11, 2025 | 1,304.00 | 1,311.00 | 1,286.00 | 1,290.00 | 1,290.00 | -1.07% | 199,669 |
| Sep 10, 2025 | 1,315.00 | 1,319.00 | 1,300.00 | 1,304.00 | 1,304.00 | -0.53% | 154,257 |
| Sep 9, 2025 | 1,310.00 | 1,332.00 | 1,306.00 | 1,311.00 | 1,311.00 | 0.08% | 233,159 |
| Sep 8, 2025 | 1,328.00 | 1,341.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.28% | 165,971 |
| Sep 5, 2025 | 1,310.00 | 1,327.00 | 1,308.00 | 1,327.00 | 1,327.00 | 1.61% | 290,179 |
| Sep 4, 2025 | 1,301.00 | 1,314.00 | 1,301.00 | 1,306.00 | 1,306.00 | 0.38% | 115,979 |
| Sep 3, 2025 | 1,301.00 | 1,306.00 | 1,300.00 | 1,301.00 | 1,301.00 | - | 168,129 |
| Sep 2, 2025 | 1,302.00 | 1,306.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.54% | 79,976 |
| Sep 1, 2025 | 1,303.00 | 1,309.00 | 1,301.00 | 1,308.00 | 1,308.00 | 0.08% | 107,013 |
| Aug 29, 2025 | 1,307.00 | 1,317.00 | 1,301.00 | 1,307.00 | 1,307.00 | -0.31% | 264,269 |
| Aug 28, 2025 | 1,304.00 | 1,316.00 | 1,277.00 | 1,311.00 | 1,311.00 | 0.23% | 548,032 |
| Aug 27, 2025 | 1,266.00 | 1,311.00 | 1,266.00 | 1,308.00 | 1,308.00 | 3.32% | 463,285 |
| Aug 26, 2025 | 1,245.00 | 1,266.00 | 1,241.00 | 1,266.00 | 1,266.00 | 1.85% | 3,070,874 |
| Aug 25, 2025 | 1,245.00 | 1,246.00 | 1,242.00 | 1,243.00 | 1,243.00 | -0.16% | 99,958 |
| Aug 22, 2025 | 1,243.00 | 1,245.00 | 1,241.00 | 1,245.00 | 1,245.00 | 0.16% | 82,033 |
| Aug 21, 2025 | 1,241.00 | 1,244.00 | 1,240.00 | 1,243.00 | 1,243.00 | 0.24% | 117,851 |
| Aug 20, 2025 | 1,240.00 | 1,242.00 | 1,240.00 | 1,240.00 | 1,240.00 | - | 194,959 |
| Aug 19, 2025 | 1,243.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.32% | 157,867 |
| Aug 18, 2025 | 1,240.00 | 1,245.00 | 1,240.00 | 1,244.00 | 1,244.00 | 0.32% | 215,142 |
| Aug 15, 2025 | 1,242.00 | 1,242.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.16% | 268,914 |
| Aug 14, 2025 | 1,244.00 | 1,244.00 | 1,240.00 | 1,242.00 | 1,242.00 | 0.08% | 120,529 |
| Aug 13, 2025 | 1,242.00 | 1,244.00 | 1,240.00 | 1,241.00 | 1,241.00 | -0.08% | 182,153 |
| Aug 12, 2025 | 1,244.00 | 1,244.00 | 1,240.00 | 1,242.00 | 1,242.00 | 0.08% | 164,219 |
| Aug 11, 2025 | 1,238.00 | 1,243.00 | 1,235.00 | 1,241.00 | 1,241.00 | 0.08% | 228,945 |
| Aug 8, 2025 | 1,243.00 | 1,247.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.32% | 212,053 |
| Aug 7, 2025 | 1,243.00 | 1,246.00 | 1,240.00 | 1,244.00 | 1,244.00 | 0.32% | 125,363 |
| Aug 6, 2025 | 1,243.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.24% | 184,680 |
| Aug 5, 2025 | 1,241.00 | 1,243.00 | 1,234.00 | 1,243.00 | 1,243.00 | 0.08% | 766,375 |
| Aug 4, 2025 | 1,242.00 | 1,245.00 | 1,241.00 | 1,242.00 | 1,242.00 | 0.08% | 59,789 |
| Aug 1, 2025 | 1,249.00 | 1,249.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.72% | 102,462 |
| Jul 31, 2025 | 1,243.00 | 1,251.00 | 1,243.00 | 1,250.00 | 1,250.00 | - | 114,622 |
| Jul 30, 2025 | 1,248.00 | 1,250.00 | 1,242.00 | 1,250.00 | 1,250.00 | 0.16% | 114,433 |
| Jul 29, 2025 | 1,247.00 | 1,248.00 | 1,240.00 | 1,248.00 | 1,248.00 | 0.08% | 101,861 |
| Jul 28, 2025 | 1,245.00 | 1,247.00 | 1,240.00 | 1,247.00 | 1,247.00 | 0.08% | 81,700 |
| Jul 25, 2025 | 1,241.00 | 1,247.00 | 1,240.00 | 1,246.00 | 1,246.00 | 0.08% | 108,757 |
| Jul 24, 2025 | 1,253.00 | 1,253.00 | 1,244.00 | 1,245.00 | 1,245.00 | -0.48% | 107,177 |
| Jul 23, 2025 | 1,238.00 | 1,251.00 | 1,238.00 | 1,251.00 | 1,251.00 | 1.13% | 142,442 |
| Jul 22, 2025 | 1,236.00 | 1,240.00 | 1,232.00 | 1,237.00 | 1,237.00 | 0.08% | 94,053 |
| Jul 21, 2025 | 1,235.00 | 1,236.00 | 1,228.00 | 1,236.00 | 1,236.00 | 0.32% | 131,621 |