CEZ, a. s. (FRA:CEZ)
Germany
· Delayed Price · Currency is EUR 53.00
+0.30 (0.57%)
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 | 52.55 | 53.00 | 52.55 | 53.00 | 53.00 | 0.57% | 100 |
| Dec 4, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.75% | - |
| Dec 3, 2025 | 52.70 | 53.10 | 52.70 | 53.10 | 53.10 | 1.14% | 2 |
| Dec 2, 2025 | 52.60 | 52.60 | 52.50 | 52.50 | 52.50 | -1.04% | 512 |
| Dec 1, 2025 | 52.45 | 53.05 | 52.45 | 53.05 | 53.05 | 0.95% | 1 |
| Nov 28, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.10% | - |
| Nov 27, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.38% | - |
| Nov 26, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.47% | - |
| Nov 25, 2025 | 52.60 | 53.05 | 52.60 | 53.05 | 53.05 | 0.19% | 189 |
| Nov 24, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.57% | - |
| Nov 21, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.94% | - |
| Nov 20, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.47% | - |
| Nov 19, 2025 | 53.05 | 53.40 | 53.05 | 53.40 | 53.40 | -0.19% | 518 |
| Nov 18, 2025 | 52.45 | 53.50 | 52.45 | 53.50 | 53.50 | 0.85% | 1 |
| Nov 17, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - | - |
| Nov 14, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 0.19% | - |
| Nov 13, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - | - |
| Nov 12, 2025 | 53.15 | 53.35 | 52.95 | 52.95 | 52.95 | -1.30% | 638 |
| Nov 11, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - | 9 |
| Nov 10, 2025 | 52.90 | 53.65 | 52.90 | 53.65 | 53.65 | 0.66% | 30 |
| Nov 7, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.66% | - |
| Nov 6, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.28% | - |
| Nov 5, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.09% | - |
| Nov 4, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.09% | - |
| Nov 3, 2025 | 53.05 | 53.05 | 52.90 | 52.90 | 52.90 | 0.47% | 100 |
| Oct 31, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - | - |
| Oct 30, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.28% | - |
| Oct 29, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.09% | - |
| Oct 28, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -0.38% | - |
| Oct 27, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.09% | - |
| Oct 24, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | - |
| Oct 23, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.19% | - |
| Oct 22, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.47% | - |
| Oct 21, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -1.03% | - |
| Oct 20, 2025 | 53.25 | 53.60 | 53.25 | 53.60 | 53.60 | -0.37% | 1 |
| Oct 17, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 1.13% | - |
| Oct 16, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.37% | - |
| Oct 15, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.85% | - |
| Oct 14, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -0.84% | - |
| Oct 13, 2025 | 52.95 | 53.40 | 52.95 | 53.40 | 53.40 | 1.33% | 13 |
| Oct 10, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.19% | - |
| Oct 9, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.38% | - |
| Oct 8, 2025 | 52.60 | 52.80 | 52.60 | 52.80 | 52.80 | -0.47% | 90 |
| Oct 7, 2025 | 53.75 | 53.75 | 53.05 | 53.05 | 53.05 | -1.39% | 30 |
| Oct 6, 2025 | 52.70 | 54.15 | 52.70 | 53.80 | 53.80 | 1.32% | 193 |
| Oct 3, 2025 | 53.55 | 53.75 | 53.10 | 53.10 | 53.10 | -0.75% | 30 |
| Oct 2, 2025 | 53.50 | 53.50 | 53.35 | 53.50 | 53.50 | 0.94% | 822 |
| Oct 1, 2025 | 52.60 | 53.00 | 52.60 | 53.00 | 53.00 | -0.19% | 1,000 |
| Sep 30, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.56% | - |
| Sep 29, 2025 | 53.25 | 53.40 | 53.25 | 53.40 | 53.40 | 1.14% | 150 |
| Sep 26, 2025 | 52.15 | 52.80 | 52.15 | 52.80 | 52.80 | 1.15% | 500 |
| Sep 25, 2025 | 52.10 | 52.60 | 52.10 | 52.20 | 52.20 | -1.23% | 38 |
| Sep 24, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 1.15% | - |
| Sep 23, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.19% | - |
| Sep 22, 2025 | 52.10 | 52.15 | 52.10 | 52.15 | 52.15 | 0.87% | 752 |
| Sep 19, 2025 | 51.95 | 51.95 | 51.70 | 51.70 | 51.70 | -0.77% | 200 |
| Sep 18, 2025 | 51.80 | 52.10 | 51.80 | 52.10 | 52.10 | 0.68% | 155 |
| Sep 17, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.77% | - |
| Sep 16, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -1.14% | - |
| Sep 15, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.19% | 1 |
| Sep 12, 2025 | 52.85 | 52.85 | 52.65 | 52.65 | 52.65 | 0.10% | 500 |
| Sep 11, 2025 | 53.15 | 53.15 | 52.60 | 52.60 | 52.60 | -0.94% | 500 |
| Sep 10, 2025 | 53.55 | 53.55 | 53.10 | 53.10 | 53.10 | -1.12% | 2,385 |
| Sep 9, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - | - |
| Sep 8, 2025 | 53.90 | 54.55 | 53.70 | 53.70 | 53.70 | -0.56% | 276 |
| Sep 5, 2025 | 53.30 | 54.00 | 53.30 | 54.00 | 54.00 | 1.41% | 250 |
| Sep 4, 2025 | 53.00 | 53.40 | 53.00 | 53.25 | 53.25 | -0.28% | 520 |
| Sep 3, 2025 | 52.95 | 53.40 | 52.95 | 53.40 | 53.40 | -0.28% | 30 |
| Sep 2, 2025 | 53.40 | 53.55 | 53.40 | 53.55 | 53.55 | 0.47% | 190 |
| Sep 1, 2025 | 53.00 | 53.30 | 53.00 | 53.30 | 53.30 | -0.28% | 750 |
| Aug 29, 2025 | 53.00 | 53.45 | 53.00 | 53.45 | 53.45 | 0.75% | 105 |
| Aug 28, 2025 | 52.90 | 53.20 | 52.90 | 53.05 | 53.05 | 0.76% | 359 |
| Aug 27, 2025 | 50.50 | 52.65 | 50.50 | 52.65 | 52.65 | 4.26% | 941 |
| Aug 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.79% | - |
| Aug 25, 2025 | 50.45 | 50.90 | 50.45 | 50.90 | 50.90 | - | 240 |
| Aug 22, 2025 | 50.35 | 50.90 | 50.30 | 50.90 | 50.90 | 1.09% | 225 |
| Aug 21, 2025 | 50.50 | 50.50 | 50.35 | 50.35 | 50.35 | -0.30% | 985 |
| Aug 20, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.30% | - |
| Aug 19, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.49% | - |
| Aug 18, 2025 | 50.85 | 50.90 | 50.60 | 50.90 | 50.90 | 0.99% | 189 |
| Aug 15, 2025 | 50.45 | 50.45 | 50.40 | 50.40 | 50.40 | -0.40% | 75 |
| Aug 14, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.20% | - |
| Aug 13, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 330 |
| Aug 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.10% | - |
| Aug 11, 2025 | 50.60 | 50.60 | 50.45 | 50.45 | 50.45 | -0.39% | 150 |
| Aug 8, 2025 | 50.55 | 50.65 | 50.55 | 50.65 | 50.65 | - | 649 |
| Aug 7, 2025 | 50.30 | 50.65 | 50.30 | 50.65 | 50.65 | 0.90% | 930 |
| Aug 6, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.59% | - |
| Aug 5, 2025 | 50.10 | 50.50 | 50.10 | 50.50 | 50.50 | 0.40% | 1 |
| Aug 4, 2025 | 50.30 | 50.35 | 50.30 | 50.30 | 50.30 | -0.59% | 60 |
| Aug 1, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.10% | - |
| Jul 31, 2025 | 50.45 | 50.55 | 50.45 | 50.55 | 50.55 | 0.30% | 300 |
| Jul 30, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.20% | - |
| Jul 29, 2025 | 50.40 | 50.40 | 50.30 | 50.30 | 50.30 | -0.20% | 190 |
| Jul 28, 2025 | 50.45 | 50.45 | 50.40 | 50.40 | 50.40 | 0.10% | 1,100 |
| Jul 25, 2025 | 50.65 | 50.75 | 50.35 | 50.35 | 50.35 | -0.69% | 345 |
| Jul 24, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 1.20% | - |
| Jul 23, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.40% | - |
| Jul 22, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.24% | - |
| Jul 21, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.81% | - |