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 |
| Sep 24, 2025 | 224.00 | 225.80 | 220.00 | 220.00 | 220.00 | -2.83% | 387 |
| Sep 23, 2025 | 220.00 | 226.40 | 220.00 | 226.40 | 226.40 | 1.52% | 136 |
| Sep 22, 2025 | 219.80 | 223.00 | 219.80 | 223.00 | 223.00 | 0.45% | 34 |
| Sep 19, 2025 | 220.40 | 222.00 | 220.20 | 222.00 | 222.00 | - | 190 |
| Sep 18, 2025 | 222.40 | 222.40 | 219.80 | 222.00 | 222.00 | -1.33% | 48 |
| Sep 17, 2025 | 222.00 | 225.00 | 220.00 | 225.00 | 225.00 | 1.72% | 81 |
| Sep 16, 2025 | 221.20 | 222.80 | 220.40 | 221.20 | 221.20 | -1.16% | 205 |
| Sep 15, 2025 | 225.40 | 225.40 | 220.40 | 223.80 | 223.80 | -0.71% | 460 |
| Sep 12, 2025 | 225.00 | 226.80 | 225.00 | 225.40 | 225.40 | 0.09% | 22,561 |
| Sep 11, 2025 | 227.80 | 228.00 | 224.80 | 225.20 | 225.20 | 0.45% | 77 |
| Sep 10, 2025 | 223.40 | 230.40 | 222.40 | 224.20 | 224.20 | -2.78% | 104 |
| Sep 9, 2025 | 227.80 | 230.60 | 227.80 | 230.60 | 230.60 | 1.23% | 31 |
| Sep 8, 2025 | 225.20 | 234.00 | 225.20 | 227.80 | 227.80 | -0.87% | 182 |
| Sep 5, 2025 | 224.40 | 230.00 | 224.40 | 229.80 | 229.80 | 1.68% | 261 |
| Sep 4, 2025 | 226.00 | 227.80 | 226.00 | 226.00 | 226.00 | - | 39 |
| Sep 3, 2025 | 226.00 | 227.60 | 226.00 | 226.00 | 226.00 | -0.70% | 194 |
| Sep 2, 2025 | 225.00 | 228.40 | 225.00 | 227.60 | 227.60 | 0.35% | 110 |
| Sep 1, 2025 | 226.00 | 227.00 | 225.60 | 226.80 | 226.80 | 0.09% | 331 |
| Aug 29, 2025 | 228.20 | 228.60 | 225.80 | 226.60 | 226.60 | -1.13% | 358 |
| Aug 28, 2025 | 227.00 | 229.20 | 224.60 | 229.20 | 229.20 | 0.70% | 58 |
| Aug 27, 2025 | 215.80 | 227.80 | 215.80 | 227.60 | 227.60 | 6.36% | 997 |
| Aug 26, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 22 |
| Aug 25, 2025 | 215.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.56% | 231 |
| Aug 22, 2025 | 215.80 | 216.00 | 215.20 | 215.20 | 215.20 | 0.37% | 10 |
| Aug 21, 2025 | 216.00 | 216.00 | 214.40 | 214.40 | 214.40 | 0.09% | 16 |
| Aug 20, 2025 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - | 7 |
| Aug 19, 2025 | 214.40 | 214.60 | 214.20 | 214.20 | 214.20 | 2.98% | 96 |
| Aug 18, 2025 | 213.00 | 216.60 | 208.00 | 208.00 | 208.00 | -3.44% | 232 |
| Aug 14, 2025 | 213.00 | 216.00 | 213.00 | 215.40 | 215.40 | 0.28% | 23 |
| Aug 13, 2025 | 215.00 | 216.80 | 214.80 | 214.80 | 214.80 | -0.92% | 7 |
| Aug 12, 2025 | 215.80 | 217.00 | 215.00 | 216.80 | 216.80 | 0.93% | 126 |
| Aug 11, 2025 | 217.00 | 217.00 | 214.60 | 214.80 | 214.80 | -1.01% | 58 |
| Aug 8, 2025 | 216.20 | 217.00 | 216.20 | 217.00 | 217.00 | 0.46% | 27 |
| Aug 7, 2025 | 215.00 | 217.40 | 215.00 | 216.00 | 216.00 | 0.47% | 45 |
| Aug 6, 2025 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | -0.46% | 39 |
| Aug 5, 2025 | 215.00 | 216.60 | 215.00 | 216.00 | 216.00 | 0.47% | 61 |
| Aug 4, 2025 | 218.00 | 218.00 | 215.00 | 215.00 | 215.00 | -1.19% | 208 |
| Aug 1, 2025 | 215.00 | 217.80 | 215.00 | 217.60 | 217.60 | 0.37% | 135 |
| Jul 31, 2025 | 215.00 | 216.80 | 215.00 | 216.80 | 216.80 | 0.84% | 51 |
| Jul 30, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -0.37% | 21 |
| Jul 29, 2025 | 214.40 | 215.80 | 214.40 | 215.80 | 215.80 | 0.65% | 141 |
| Jul 28, 2025 | 216.40 | 216.40 | 214.20 | 214.40 | 214.40 | 0.19% | 432 |
| Jul 25, 2025 | 216.80 | 216.80 | 214.00 | 214.00 | 214.00 | 0.38% | 115 |
| Jul 24, 2025 | 215.00 | 216.40 | 213.20 | 213.20 | 213.20 | -1.30% | 28 |
| Jul 23, 2025 | 214.80 | 216.00 | 214.40 | 216.00 | 216.00 | 1.41% | 186 |
| Jul 22, 2025 | 213.00 | 213.20 | 213.00 | 213.00 | 213.00 | - | 227 |
| Jul 21, 2025 | 211.80 | 213.00 | 211.80 | 213.00 | 213.00 | 0.57% | 33 |
| Jul 18, 2025 | 211.20 | 213.00 | 211.20 | 211.80 | 211.80 | 0.28% | 651 |
| Jul 17, 2025 | 210.00 | 211.20 | 209.20 | 211.20 | 211.20 | 0.96% | 59 |
| Jul 16, 2025 | 209.00 | 210.00 | 209.00 | 209.20 | 209.20 | 1.55% | 58 |