CEZ, a. s. (WSE:CEZ)
Poland
· Delayed Price · Currency is PLN 223.20
+4.00 (1.82%)
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 | 220.00 | 223.20 | 220.00 | 223.20 | 223.20 | 1.82% | 90 |
| Dec 4, 2025 | 222.80 | 224.00 | 219.20 | 219.20 | 219.20 | -2.40% | 26 |
| Dec 3, 2025 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | - | 4 |
| Dec 2, 2025 | 223.80 | 224.80 | 222.60 | 224.60 | 224.60 | 1.08% | 22 |
| Dec 1, 2025 | 223.80 | 223.80 | 222.20 | 222.20 | 222.20 | -0.80% | 75 |
| Nov 27, 2025 | 225.00 | 225.00 | 224.00 | 224.00 | 224.00 | 0.27% | 21 |
| Nov 26, 2025 | 222.80 | 223.40 | 222.60 | 223.40 | 223.40 | 1.55% | 88 |
| Nov 25, 2025 | 222.40 | 223.20 | 220.00 | 220.00 | 220.00 | -1.79% | 162 |
| Nov 24, 2025 | 222.40 | 224.00 | 222.40 | 224.00 | 224.00 | -0.27% | 155 |
| Nov 21, 2025 | 225.00 | 225.00 | 224.40 | 224.60 | 224.60 | -0.71% | 107 |
| Nov 20, 2025 | 228.00 | 228.00 | 225.00 | 226.20 | 226.20 | 0.53% | 53 |
| Nov 19, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 46 |
| Nov 18, 2025 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | -0.44% | 83 |
| Nov 17, 2025 | 225.00 | 226.00 | 225.00 | 226.00 | 226.00 | 0.09% | 8 |
| Nov 14, 2025 | 226.20 | 226.20 | 225.00 | 225.80 | 225.80 | -0.09% | 28 |
| Nov 13, 2025 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 0.89% | 245 |
| Nov 12, 2025 | 227.80 | 227.80 | 224.00 | 224.00 | 224.00 | -1.41% | 112 |
| Nov 10, 2025 | 226.40 | 227.20 | 226.40 | 227.20 | 227.20 | 0.35% | 40 |
| Nov 7, 2025 | 225.00 | 226.40 | 225.00 | 226.40 | 226.40 | -0.09% | 121 |
| Nov 6, 2025 | 224.20 | 227.00 | 224.20 | 226.60 | 226.60 | -0.18% | 107 |
| Nov 5, 2025 | 227.00 | 227.00 | 224.60 | 227.00 | 227.00 | 0.35% | 129 |
| Nov 4, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - | 6 |
| Nov 3, 2025 | 228.60 | 228.60 | 225.00 | 226.20 | 226.20 | -0.35% | 24 |
| Oct 31, 2025 | 228.60 | 228.60 | 224.80 | 227.00 | 227.00 | -0.70% | 97 |
| Oct 30, 2025 | 218.60 | 228.60 | 218.60 | 228.60 | 228.60 | - | 116 |
| Oct 29, 2025 | 220.20 | 228.60 | 220.20 | 228.60 | 228.60 | 3.25% | 689 |
| Oct 28, 2025 | 223.40 | 223.80 | 221.40 | 221.40 | 221.40 | -0.90% | 163 |
| Oct 27, 2025 | 224.60 | 224.60 | 223.40 | 223.40 | 223.40 | -0.89% | 1,043 |
| Oct 24, 2025 | 225.40 | 225.40 | 224.00 | 225.40 | 225.40 | - | 18 |
| Oct 23, 2025 | 224.00 | 225.40 | 224.00 | 225.40 | 225.40 | 0.63% | 18 |
| Oct 22, 2025 | 226.00 | 227.20 | 224.00 | 224.00 | 224.00 | -0.27% | 33 |
| Oct 21, 2025 | 223.20 | 224.60 | 223.20 | 224.60 | 224.60 | -0.88% | 33 |
| Oct 20, 2025 | 219.40 | 227.00 | 219.40 | 226.60 | 226.60 | 2.53% | 431 |
| Oct 17, 2025 | 230.00 | 230.00 | 211.00 | 221.00 | 221.00 | -3.91% | 621 |
| Oct 16, 2025 | 228.20 | 230.00 | 227.00 | 230.00 | 230.00 | 0.79% | 91 |
| Oct 15, 2025 | 222.80 | 229.60 | 222.80 | 228.20 | 228.20 | 1.33% | 58 |
| Oct 14, 2025 | 228.00 | 228.00 | 225.20 | 225.20 | 225.20 | 0.09% | 51 |
| Oct 13, 2025 | 224.60 | 228.00 | 224.60 | 225.00 | 225.00 | -0.88% | 74 |
| Oct 10, 2025 | 225.40 | 227.00 | 224.40 | 227.00 | 227.00 | -1.13% | 68 |
| Oct 9, 2025 | 225.60 | 229.60 | 225.60 | 229.60 | 229.60 | 1.77% | 78 |
| Oct 8, 2025 | 225.80 | 225.80 | 225.60 | 225.60 | 225.60 | -0.09% | 31 |
| Oct 7, 2025 | 230.00 | 230.00 | 223.80 | 225.80 | 225.80 | -3.09% | 24 |
| Oct 6, 2025 | 221.20 | 233.00 | 221.20 | 233.00 | 233.00 | 2.92% | 565 |
| Oct 3, 2025 | 229.20 | 229.20 | 226.40 | 226.40 | 226.40 | -1.22% | 28 |
| Oct 2, 2025 | 227.80 | 229.20 | 227.40 | 229.20 | 229.20 | 1.42% | 8 |
| Oct 1, 2025 | 225.80 | 228.00 | 225.80 | 226.00 | 226.00 | -0.18% | 227 |
| Sep 30, 2025 | 228.60 | 228.60 | 225.60 | 226.40 | 226.40 | 0.09% | 311 |
| Sep 29, 2025 | 226.60 | 229.20 | 226.20 | 226.20 | 226.20 | -0.44% | 281 |
| Sep 26, 2025 | 226.00 | 227.20 | 226.00 | 227.20 | 227.20 | -2.07% | 169 |
| Sep 25, 2025 | 223.00 | 232.00 | 221.60 | 232.00 | 232.00 | 5.45% | 113 |