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 |
| 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 |
| Jul 18, 2025 | 1,225.00 | 1,234.00 | 1,222.00 | 1,232.00 | 1,232.00 | 0.49% | 141,111 |
| Jul 17, 2025 | 1,214.00 | 1,226.00 | 1,214.00 | 1,226.00 | 1,226.00 | 0.91% | 131,722 |