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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.46	15.76	15.76	15.83	15.2	84,300
November 20, 2025	15.25	15.16	15.16	15.3	15.07	24,000
November 19, 2025	15.12	15.08	15.08	15.32	14.92	81,700
November 18, 2025	15	15	15	15	14.82	16,104
November 17, 2025	15.36	15	15	15.36	14.87	30,801
November 14, 2025	15.27	15.4	15.4	15.49	15.08	10,000
November 13, 2025	15.9	15.62	15.62	15.9	15.53	24,800
November 12, 2025	15.54	15.89	15.89	15.96	15.54	22,823
November 11, 2025	15.75	15.71	15.71	15.82	15.64	5,800
November 10, 2025	15.69	15.72	15.72	15.78	15.3	6,618
November 07, 2025	15.63	15.64	15.64	15.64	15.35	4,319
November 06, 2025	15.5	15.68	15.68	15.7	15.45	9,418
November 05, 2025	15.63	15.5	15.5	15.63	15.17	9,714
November 04, 2025	15.34	15.45	15.45	15.78	15.23	12,400
November 03, 2025	15.77	15.47	15.47	15.77	15.39	9,300
October 31, 2025	15.77	15.65	15.65	15.77	15.6	11,400
October 30, 2025	15.93	15.7	15.7	15.93	14.99	13,045
October 29, 2025	15.92	15.86	15.86	15.92	15.82	12,500
October 28, 2025	15.7	15.81	15.81	15.85	15.55	49,109
October 27, 2025	15.62	15.77	15.77	15.79	15.59	4,600
October 24, 2025	15.72	15.55	15.55	15.73	15.5	12,830
October 23, 2025	15.75	15.55	15.55	15.75	15.41	7,600
October 22, 2025	15.86	15.75	15.75	15.88	15.61	10,944
October 21, 2025	16.02	15.59	15.59	16.02	15.51	12,611
October 20, 2025	16.07	15.83	15.83	16.07	15.69	31,000
October 17, 2025	15.5	15.71	15.71	15.8	15.5	30,900

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