The Central and Eastern Europe Fund, Inc. - CEE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.59	19.5	19.5	19.66	19.46	7,337
February 19, 2026	19.51	19.5	19.5	19.67	19.35	18,500
February 18, 2026	19.38	19.63	19.63	19.78	19.38	7,808
February 17, 2026	19.94	19.59	19.59	19.94	19.29	55,200
February 13, 2026	19.82	19.74	19.74	19.87	19.64	25,211
February 12, 2026	19.67	19.83	19.83	19.98	19.5	23,000
February 11, 2026	19.69	19.77	19.77	19.81	19.59	7,900
February 10, 2026	19.71	19.53	19.53	19.76	19.4	32,143
February 09, 2026	19.36	19.71	19.71	19.87	19.2	9,300
February 06, 2026	19.23	19.21	19.21	19.23	18.72	24,545
February 05, 2026	19.2	19.14	19.14	19.49	19.1	19,123
February 04, 2026	19.26	19.42	19.42	19.5	19.13	24,300
February 03, 2026	19.24	19.23	19.23	19.28	18.88	17,600
February 02, 2026	19.21	18.98	18.98	19.38	18.25	64,631
January 30, 2026	19.21	19.12	19.12	19.23	19	30,800
January 29, 2026	18.88	19.29	19.29	19.33	18.68	16,045
January 28, 2026	18.79	19.04	19.04	19.13	18.72	23,900
January 27, 2026	19.23	18.72	18.72	19.48	18.5	75,800
January 26, 2026	18.7	19.18	19.18	19.18	18.5	17,400
January 23, 2026	18.41	18.53	18.53	18.76	18.34	11,200
January 22, 2026	18.49	18.81	18.81	18.84	18.24	19,704
January 21, 2026	17.76	18.34	18.34	18.41	17.76	24,100
January 20, 2026	17.6	17.8	17.8	17.92	17	22,845
January 16, 2026	17.87	17.6	17.6	17.93	17.4	56,506
January 15, 2026	17.5	17.7	17.7	17.89	17.5	7,327
January 14, 2026	17.75	17.64	17.64	18	17.03	19,200
January 13, 2026	17.59	17.69	17.69	18.07	17.56	21,600
January 12, 2026	17.95	17.98	17.98	18.1	17.35	10,024
January 09, 2026	17.62	17.87	17.87	17.97	17.45	26,507
January 08, 2026	17.95	17.7	17.7	17.95	17.61	32,829
January 07, 2026	17.97	18	18	18.13	17.46	17,628
January 06, 2026	17.57	17.66	17.66	17.9	17.33	33,907
January 05, 2026	18.12	17.81	17.81	18.12	17.71	14,540
January 02, 2026	18	18.02	18.02	18.11	17.62	10,500
December 31, 2025	17.82	17.7	17.7	18	17.47	14,000
December 30, 2025	18.12	17.98	17.98	18.12	17.71	9,633
December 29, 2025	17.45	18.29	17.9	18.46	17.45	112,628
December 26, 2025	17.34	17.78	17.78	17.93	17.34	17,400
December 24, 2025	16.98	17.3	17.3	17.3	16.9	1,238
December 23, 2025	17.29	17.11	17.11	17.29	16.92	19,712
December 22, 2025	16.9	17.17	17.17	17.34	16.53	20,100
December 19, 2025	17.11	16.82	16.82	17.18	16.6	70,300
December 18, 2025	17.05	16.82	16.82	17.3	16.65	40,101
December 17, 2025	17.13	17.05	17.05	17.56	16.91	142,300
December 16, 2025	17.3	17.29	17.29	17.5	17.18	30,811
December 15, 2025	17.61	17.48	17.48	18.1	17.22	158,800
December 12, 2025	17.53	17.59	17.59	17.86	17.4	108,611
December 11, 2025	17.24	17.61	17.61	17.68	17.22	134,924
December 10, 2025	16.85	17	17	17.23	16.75	29,247
December 09, 2025	16.75	16.85	16.85	16.96	16.6	39,100
December 08, 2025	16.6	16.75	16.75	16.77	16.45	16,900
December 05, 2025	16.58	16.46	16.46	16.77	16.2	13,407
December 04, 2025	16.58	16.53	16.53	16.71	16.48	18,479
December 03, 2025	16.72	16.67	16.67	16.77	16.62	44,523
December 02, 2025	16.73	16.76	16.76	16.91	16.62	38,238
December 01, 2025	16.7	16.66	16.66	16.82	16.49	74,229
November 28, 2025	16.2	16.48	16.48	16.63	16.19	40,800
November 26, 2025	16.85	16.79	16.79	17	16.65	60,100
November 25, 2025	16.88	16.8	16.8	16.95	16.5	101,900
November 24, 2025	16.09	16.26	16.26	16.26	16	71,300

The Central and Eastern Europe Fund, Inc. (CEE) NYSE