CEZ, a. s. (WSE:CEZ)
Poland
· Delayed Price · Currency is PLN 208.80
-1.00 (-0.48%)
Apr 28, 2026, 1:45 PM CET
CEZ, a. s. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 209.00 | 210.20 | 209.00 | 210.20 | - | 0.19% | 12 |
| Apr 27, 2026 | 205.20 | 209.80 | 205.20 | 209.80 | 209.80 | 3.55% | 87 |
| Apr 24, 2026 | 209.60 | 209.60 | 202.40 | 202.60 | 202.60 | -2.88% | 50 |
| Apr 23, 2026 | 208.00 | 210.00 | 208.00 | 208.60 | 208.60 | 0.38% | 112 |
| Apr 22, 2026 | 205.00 | 208.80 | 205.00 | 207.80 | 207.80 | 0.78% | 149 |
| Apr 21, 2026 | 210.00 | 210.00 | 206.20 | 206.20 | 206.20 | -1.81% | 16 |
| Apr 20, 2026 | 209.80 | 211.20 | 209.00 | 210.00 | 210.00 | 1.94% | 39 |
| Apr 17, 2026 | 211.00 | 213.00 | 206.00 | 206.00 | 206.00 | -3.29% | 38 |
| Apr 16, 2026 | 211.20 | 213.00 | 211.20 | 213.00 | 213.00 | 0.47% | 415 |
| Apr 15, 2026 | 211.20 | 212.80 | 210.00 | 212.00 | 212.00 | 0.38% | 293 |
| Apr 14, 2026 | 207.60 | 212.00 | 207.60 | 211.20 | 211.20 | 1.54% | 47 |
| Apr 13, 2026 | 212.00 | 212.00 | 207.80 | 208.00 | 208.00 | -2.26% | 12 |
| Apr 10, 2026 | 202.20 | 212.80 | 202.20 | 212.80 | 212.80 | 5.24% | 54 |
| Apr 9, 2026 | 206.40 | 207.20 | 202.20 | 202.20 | 202.20 | -1.84% | 12 |
| Apr 8, 2026 | 207.40 | 208.80 | 206.00 | 206.00 | 206.00 | -1.34% | 83 |
| Apr 7, 2026 | 213.00 | 213.00 | 208.80 | 208.80 | 208.80 | -0.38% | 153 |
| Apr 2, 2026 | 209.80 | 209.80 | 208.00 | 209.60 | 209.60 | 0.77% | 47 |
| Apr 1, 2026 | 205.20 | 209.60 | 205.20 | 208.00 | 208.00 | 2.16% | 211 |
| Mar 31, 2026 | 208.80 | 210.40 | 203.60 | 203.60 | 203.60 | -0.29% | 29 |
| Mar 30, 2026 | 201.00 | 204.20 | 201.00 | 204.20 | 204.20 | -0.39% | 320 |
| Mar 27, 2026 | 209.80 | 209.80 | 203.00 | 205.00 | 205.00 | 1.49% | 84 |
| Mar 26, 2026 | 205.80 | 205.80 | 202.00 | 202.00 | 202.00 | -2.79% | 249 |
| Mar 25, 2026 | 204.60 | 207.80 | 204.60 | 207.80 | 207.80 | 1.37% | 45 |
| Mar 24, 2026 | 214.00 | 214.00 | 205.00 | 205.00 | 205.00 | -4.92% | 557 |
| Mar 23, 2026 | 212.00 | 215.60 | 205.00 | 215.60 | 215.60 | 1.41% | 1,145 |
| Mar 20, 2026 | 211.00 | 215.00 | 211.00 | 212.60 | 212.60 | -0.28% | 212 |
| Mar 19, 2026 | 213.40 | 213.40 | 212.60 | 213.20 | 213.20 | -0.28% | 21 |
| Mar 18, 2026 | 213.00 | 213.80 | 211.80 | 213.80 | 213.80 | 0.94% | 180 |
| Mar 17, 2026 | 206.60 | 212.80 | 206.60 | 211.80 | 211.80 | 2.72% | 265 |
| Mar 16, 2026 | 204.80 | 207.80 | 204.80 | 206.20 | 206.20 | 2.69% | 189 |
| Mar 13, 2026 | 211.80 | 211.80 | 200.80 | 200.80 | 200.80 | -0.79% | 367 |
| Mar 12, 2026 | 209.00 | 209.00 | 202.40 | 202.40 | 202.40 | -3.16% | 300 |
| Mar 11, 2026 | 212.20 | 212.20 | 205.40 | 209.00 | 209.00 | 1.06% | 625 |
| Mar 10, 2026 | 212.40 | 212.40 | 205.00 | 206.80 | 206.80 | 0.88% | 764 |
| Mar 9, 2026 | 212.80 | 212.80 | 205.00 | 205.00 | 205.00 | -3.30% | 516 |
| Mar 6, 2026 | 210.20 | 212.00 | 210.20 | 212.00 | 212.00 | 0.95% | 519 |
| Mar 5, 2026 | 209.60 | 210.60 | 209.60 | 210.00 | 210.00 | 0.77% | 115 |
| Mar 4, 2026 | 210.80 | 210.80 | 208.40 | 208.40 | 208.40 | -1.79% | 634 |
| Mar 3, 2026 | 210.80 | 212.20 | 208.60 | 212.20 | 212.20 | 0.66% | 956 |
| Mar 2, 2026 | 193.00 | 211.80 | 180.40 | 210.80 | 210.80 | 4.88% | 1,127 |
| Feb 27, 2026 | 201.40 | 202.20 | 201.00 | 201.00 | 201.00 | -1.66% | 44 |
| Feb 26, 2026 | 204.80 | 204.80 | 201.40 | 204.40 | 204.40 | -0.29% | 373 |
| Feb 25, 2026 | 202.00 | 205.00 | 202.00 | 205.00 | 205.00 | 1.49% | 447 |
| Feb 24, 2026 | 194.00 | 202.00 | 194.00 | 202.00 | 202.00 | 0.20% | 76 |
| Feb 23, 2026 | 205.00 | 205.00 | 199.60 | 201.60 | 201.60 | -1.66% | 75 |
| Feb 20, 2026 | 202.00 | 205.80 | 202.00 | 205.00 | 205.00 | 2.19% | 138 |
| Feb 19, 2026 | 202.00 | 202.00 | 198.60 | 200.60 | 200.60 | -0.30% | 68 |
| Feb 18, 2026 | 199.00 | 202.80 | 199.00 | 201.20 | 201.20 | 1.11% | 1,039 |
| Feb 17, 2026 | 196.00 | 199.00 | 194.80 | 199.00 | 199.00 | 1.53% | 1,521 |
| Feb 16, 2026 | 198.00 | 198.00 | 193.00 | 196.00 | 196.00 | -2.97% | 57,988 |
| Feb 13, 2026 | 206.00 | 206.40 | 199.20 | 202.00 | 202.00 | -2.70% | 340 |
| Feb 12, 2026 | 207.60 | 209.20 | 207.20 | 207.60 | 207.60 | -0.57% | 337 |
| Feb 11, 2026 | 211.80 | 211.80 | 208.20 | 208.80 | 208.80 | -1.42% | 94 |
| Feb 10, 2026 | 206.20 | 211.80 | 205.00 | 211.80 | 211.80 | 0.57% | 164 |
| Feb 9, 2026 | 212.00 | 213.20 | 210.60 | 210.60 | 210.60 | -0.85% | 55,195 |
| Feb 6, 2026 | 210.00 | 213.60 | 210.00 | 212.40 | 212.40 | 1.05% | 75,245 |
| Feb 5, 2026 | 210.00 | 211.60 | 209.80 | 210.20 | 210.20 | -0.38% | 70,201 |
| Feb 4, 2026 | 209.20 | 212.00 | 209.20 | 211.00 | 211.00 | 1.83% | 30,186 |
| Feb 3, 2026 | 211.00 | 211.00 | 206.60 | 207.20 | 207.20 | -0.96% | 130,413 |
| Feb 2, 2026 | 202.80 | 209.20 | 202.80 | 209.20 | 209.20 | 2.05% | 250 |
| Jan 30, 2026 | 212.00 | 212.00 | 205.00 | 205.00 | 205.00 | -1.16% | 178 |
| Jan 29, 2026 | 207.00 | 207.40 | 206.00 | 207.40 | 207.40 | 0.48% | 180 |
| Jan 28, 2026 | 206.20 | 207.80 | 206.20 | 206.40 | 206.40 | 0.68% | 244 |
| Jan 27, 2026 | 213.20 | 213.20 | 205.00 | 205.00 | 205.00 | -1.35% | 118 |
| Jan 26, 2026 | 207.80 | 213.20 | 207.60 | 207.80 | 207.80 | - | 35,854 |
| Jan 23, 2026 | 214.00 | 214.00 | 207.00 | 207.80 | 207.80 | -1.42% | 40,175 |
| Jan 22, 2026 | 203.80 | 212.40 | 202.20 | 210.80 | 210.80 | 5.82% | 2,208 |
| Jan 21, 2026 | 201.00 | 205.00 | 188.70 | 199.20 | 199.20 | -1.19% | 34,884 |
| Jan 20, 2026 | 230.00 | 230.00 | 196.00 | 201.60 | 201.60 | -10.16% | 121,026 |
| Jan 19, 2026 | 238.20 | 238.20 | 222.20 | 224.40 | 224.40 | -5.79% | 45,508 |
| Jan 16, 2026 | 233.00 | 238.20 | 232.20 | 238.20 | 238.20 | 2.23% | 30,092 |
| Jan 15, 2026 | 234.40 | 234.40 | 231.80 | 233.00 | 233.00 | -0.85% | 81 |
| Jan 14, 2026 | 237.40 | 237.40 | 235.00 | 235.00 | 235.00 | 0.09% | 44 |
| Jan 13, 2026 | 235.00 | 235.20 | 233.40 | 234.80 | 234.80 | -0.09% | 234 |
| Jan 12, 2026 | 236.80 | 237.60 | 235.00 | 235.00 | 235.00 | -0.84% | 86 |
| Jan 9, 2026 | 234.40 | 237.00 | 234.40 | 237.00 | 237.00 | 2.60% | 529 |
| Jan 8, 2026 | 231.80 | 237.00 | 231.00 | 231.00 | 231.00 | -0.35% | 128 |
| Jan 7, 2026 | 229.80 | 233.60 | 229.80 | 231.80 | 231.80 | 1.22% | 281 |
| Jan 5, 2026 | 223.20 | 229.00 | 223.20 | 229.00 | 229.00 | 2.42% | 89 |
| Jan 2, 2026 | 225.20 | 225.60 | 223.20 | 223.60 | 223.60 | -1.41% | 261 |
| Dec 30, 2025 | 228.60 | 228.60 | 225.00 | 226.80 | 226.80 | -0.79% | 189 |
| Dec 29, 2025 | 223.00 | 228.60 | 223.00 | 228.60 | 228.60 | 1.42% | 193 |
| Dec 23, 2025 | 220.20 | 225.40 | 220.20 | 225.40 | 225.40 | -0.18% | 100 |
| Dec 22, 2025 | 223.40 | 225.80 | 223.20 | 225.80 | 225.80 | 1.26% | 551 |
| Dec 19, 2025 | 220.40 | 223.00 | 220.00 | 223.00 | 223.00 | 1.18% | 1,793 |
| Dec 18, 2025 | 224.20 | 224.20 | 220.40 | 220.40 | 220.40 | 0.18% | 66 |
| Dec 17, 2025 | 220.80 | 221.20 | 220.00 | 220.00 | 220.00 | -0.63% | 17,202 |
| Dec 16, 2025 | 220.80 | 222.60 | 220.80 | 221.40 | 221.40 | -0.09% | 30,082 |
| Dec 15, 2025 | 222.00 | 223.20 | 221.00 | 221.60 | 221.60 | -0.27% | 30,242 |
| Dec 12, 2025 | 224.00 | 224.00 | 222.00 | 222.20 | 222.20 | 0.54% | 30,012 |
| Dec 11, 2025 | 221.60 | 223.60 | 221.00 | 221.00 | 221.00 | -0.27% | 163 |
| Dec 10, 2025 | 222.00 | 222.00 | 221.20 | 221.60 | 221.60 | -0.81% | 89 |
| Dec 9, 2025 | 221.00 | 223.40 | 221.00 | 223.40 | 223.40 | - | 10 |
| Dec 8, 2025 | 222.40 | 223.40 | 222.40 | 223.40 | 223.40 | 0.09% | 11 |
| 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 |