CEZ, a. s. (PRA:CEZ)
Czech Republic
· Delayed Price · Currency is CZK 1,165.00
-4.00 (-0.34%)
At close: Feb 27, 2026
CEZ, a. s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,172.00 | 1,173.00 | 1,155.00 | 1,165.00 | 1,165.00 | -0.34% | 864,384 |
| Feb 26, 2026 | 1,170.00 | 1,174.00 | 1,157.00 | 1,169.00 | 1,169.00 | -0.60% | 80,710 |
| Feb 25, 2026 | 1,155.00 | 1,176.00 | 1,155.00 | 1,176.00 | 1,176.00 | 1.03% | 139,505 |
| Feb 24, 2026 | 1,159.00 | 1,164.00 | 1,149.00 | 1,164.00 | 1,164.00 | 0.09% | 111,989 |
| Feb 23, 2026 | 1,170.00 | 1,178.00 | 1,150.00 | 1,163.00 | 1,163.00 | -0.51% | 119,922 |
| Feb 20, 2026 | 1,160.00 | 1,179.00 | 1,152.00 | 1,169.00 | 1,169.00 | 1.65% | 121,701 |
| Feb 19, 2026 | 1,151.00 | 1,159.00 | 1,143.00 | 1,150.00 | 1,150.00 | -0.86% | 94,222 |
| Feb 18, 2026 | 1,150.00 | 1,169.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.87% | 67,435 |
| Feb 17, 2026 | 1,131.00 | 1,150.00 | 1,122.00 | 1,150.00 | 1,150.00 | 1.41% | 116,473 |
| Feb 16, 2026 | 1,150.00 | 1,150.00 | 1,108.00 | 1,134.00 | 1,134.00 | -1.39% | 337,598 |
| Feb 13, 2026 | 1,178.00 | 1,185.00 | 1,145.00 | 1,150.00 | 1,150.00 | -3.36% | 259,628 |
| Feb 12, 2026 | 1,197.00 | 1,200.00 | 1,188.00 | 1,190.00 | 1,190.00 | -0.75% | 97,832 |
| Feb 11, 2026 | 1,200.00 | 1,209.00 | 1,194.00 | 1,199.00 | 1,199.00 | -0.08% | 85,850 |
| Feb 10, 2026 | 1,209.00 | 1,211.00 | 1,195.00 | 1,200.00 | 1,200.00 | -0.74% | 81,806 |
| Feb 9, 2026 | 1,220.00 | 1,228.00 | 1,209.00 | 1,209.00 | 1,209.00 | -0.90% | 163,339 |
| Feb 6, 2026 | 1,213.00 | 1,226.00 | 1,212.00 | 1,220.00 | 1,220.00 | 0.33% | 240,624 |
| Feb 5, 2026 | 1,219.00 | 1,222.00 | 1,210.00 | 1,216.00 | 1,216.00 | -0.49% | 207,594 |
| Feb 4, 2026 | 1,205.00 | 1,222.00 | 1,201.00 | 1,222.00 | 1,222.00 | 1.58% | 277,691 |
| Feb 3, 2026 | 1,200.00 | 1,207.00 | 1,191.00 | 1,203.00 | 1,203.00 | - | 321,176 |
| Feb 2, 2026 | 1,180.00 | 1,203.00 | 1,173.00 | 1,203.00 | 1,203.00 | 1.86% | 180,408 |
| Jan 30, 2026 | 1,207.00 | 1,209.00 | 1,181.00 | 1,181.00 | 1,181.00 | -2.15% | 277,244 |
| Jan 29, 2026 | 1,200.00 | 1,214.00 | 1,190.00 | 1,207.00 | 1,207.00 | 0.50% | 219,663 |
| Jan 28, 2026 | 1,194.00 | 1,201.00 | 1,190.00 | 1,201.00 | 1,201.00 | 0.50% | 168,966 |
| Jan 27, 2026 | 1,195.00 | 1,204.00 | 1,180.00 | 1,195.00 | 1,195.00 | - | 322,406 |
| Jan 26, 2026 | 1,202.00 | 1,230.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.58% | 193,232 |
| Jan 23, 2026 | 1,230.00 | 1,230.00 | 1,192.00 | 1,202.00 | 1,202.00 | -1.39% | 346,616 |
| Jan 22, 2026 | 1,181.00 | 1,228.00 | 1,168.00 | 1,219.00 | 1,219.00 | 5.09% | 536,659 |
| Jan 21, 2026 | 1,100.00 | 1,188.00 | 1,086.00 | 1,160.00 | 1,160.00 | 2.20% | 884,220 |
| Jan 20, 2026 | 1,260.00 | 1,270.00 | 1,122.00 | 1,135.00 | 1,135.00 | -11.33% | 1,380,731 |
| Jan 19, 2026 | 1,336.00 | 1,341.00 | 1,275.00 | 1,280.00 | 1,280.00 | -4.26% | 310,241 |
| Jan 16, 2026 | 1,340.00 | 1,349.00 | 1,332.00 | 1,337.00 | 1,337.00 | -0.22% | 204,303 |
| Jan 15, 2026 | 1,350.00 | 1,361.00 | 1,338.00 | 1,340.00 | 1,340.00 | -0.45% | 87,146 |
| Jan 14, 2026 | 1,345.00 | 1,363.00 | 1,345.00 | 1,346.00 | 1,346.00 | -1.25% | 100,418 |
| Jan 13, 2026 | 1,362.00 | 1,363.00 | 1,344.00 | 1,363.00 | 1,363.00 | - | 182,488 |
| Jan 12, 2026 | 1,371.00 | 1,373.00 | 1,354.00 | 1,363.00 | 1,363.00 | -0.58% | 81,957 |
| Jan 9, 2026 | 1,360.00 | 1,371.00 | 1,350.00 | 1,371.00 | 1,371.00 | 0.81% | 158,218 |
| Jan 8, 2026 | 1,346.00 | 1,364.00 | 1,341.00 | 1,360.00 | 1,360.00 | 1.12% | 184,524 |
| Jan 7, 2026 | 1,325.00 | 1,345.00 | 1,314.00 | 1,345.00 | 1,345.00 | 1.59% | 202,082 |
| Jan 6, 2026 | 1,301.00 | 1,325.00 | 1,301.00 | 1,324.00 | 1,324.00 | 1.77% | 281,450 |
| Jan 5, 2026 | 1,295.00 | 1,301.00 | 1,289.00 | 1,301.00 | 1,301.00 | 0.46% | 156,353 |
| Jan 2, 2026 | 1,295.00 | 1,299.00 | 1,281.00 | 1,295.00 | 1,295.00 | - | 112,788 |
| Dec 30, 2025 | 1,299.00 | 1,300.00 | 1,288.00 | 1,295.00 | 1,295.00 | -0.38% | 84,803 |
| Dec 29, 2025 | 1,297.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.08% | 65,739 |
| Dec 23, 2025 | 1,295.00 | 1,301.00 | 1,294.00 | 1,301.00 | 1,301.00 | - | 66,658 |
| Dec 22, 2025 | 1,294.00 | 1,301.00 | 1,292.00 | 1,301.00 | 1,301.00 | 0.46% | 75,689 |
| Dec 19, 2025 | 1,280.00 | 1,295.00 | 1,277.00 | 1,295.00 | 1,295.00 | 1.17% | 545,847 |
| Dec 18, 2025 | 1,278.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,280.00 | 0.16% | 86,430 |
| Dec 17, 2025 | 1,277.00 | 1,281.00 | 1,275.00 | 1,278.00 | 1,278.00 | -0.31% | 106,460 |
| Dec 16, 2025 | 1,276.00 | 1,287.00 | 1,276.00 | 1,282.00 | 1,282.00 | -0.23% | 106,392 |
| Dec 15, 2025 | 1,278.00 | 1,285.00 | 1,276.00 | 1,285.00 | 1,285.00 | 0.55% | 114,112 |
| Dec 12, 2025 | 1,280.00 | 1,280.00 | 1,275.00 | 1,278.00 | 1,278.00 | -0.16% | 72,903 |
| Dec 11, 2025 | 1,276.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,280.00 | 0.08% | 96,382 |
| Dec 10, 2025 | 1,278.00 | 1,279.00 | 1,275.00 | 1,279.00 | 1,279.00 | 0.16% | 69,006 |
| Dec 9, 2025 | 1,275.00 | 1,277.00 | 1,275.00 | 1,277.00 | 1,277.00 | -0.08% | 109,982 |
| Dec 8, 2025 | 1,280.00 | 1,285.00 | 1,276.00 | 1,278.00 | 1,278.00 | -0.54% | 51,695 |
| 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 |