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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.37	15.5	15.5	15.7	15.37	9,300
September 25, 2025	15.43	15.33	15.33	16	15.23	77,100
September 24, 2025	15.28	15.35	15.35	15.53	15.08	22,238
September 23, 2025	15.34	15.19	15.19	15.52	15.13	23,900
September 22, 2025	15.5	15.44	15.44	15.63	15.02	79,320
September 19, 2025	15.51	15.65	15.65	15.83	15.51	49,800
September 18, 2025	15.92	15.86	15.86	15.93	15.6	75,197
September 17, 2025	16.04	15.99	15.99	16.12	15.92	12,024
September 16, 2025	16.27	16.15	16.15	16.27	15.94	5,200
September 15, 2025	16.07	16.22	16.22	16.33	16.07	16,933
September 12, 2025	16.24	16.18	16.18	16.28	15.6	38,623
September 11, 2025	16.12	16.24	16.24	16.45	16.12	19,837
September 10, 2025	16	16.11	16.11	16.25	15.87	31,528
September 09, 2025	16.16	16.17	16.17	16.42	15.89	19,515
September 08, 2025	16.66	16.26	16.26	16.66	16.15	15,939
September 05, 2025	15.99	16.26	16.26	16.3	15.99	23,922
September 04, 2025	15.72	15.9	15.9	16.01	15.7	8,800
September 03, 2025	15.69	15.8	15.8	16.01	15.56	14,200
September 02, 2025	16	15.65	15.65	16.02	15	69,746
August 29, 2025	16.49	16.33	16.33	16.72	16.16	33,639
August 28, 2025	16.93	16.69	16.69	16.98	16.6	13,900
August 27, 2025	17	16.79	16.79	17.06	16.48	43,402
August 26, 2025	16.91	17.02	17.02	17.37	16.74	22,404
August 25, 2025	16.86	16.76	16.76	17.88	16.65	16,600
August 22, 2025	17.26	16.9	16.9	17.46	16.79	70,824
August 21, 2025	17.18	17.32	17.32	17.48	17.12	21,241
August 20, 2025	17.88	17.51	17.51	17.88	17.17	45,704
August 19, 2025	17.39	17.48	17.48	17.69	17.1	54,016
August 18, 2025	17.4	17.34	17.34	17.47	16.94	64,918
August 15, 2025	16.84	17.49	17.49	17.8	16.84	98,578
August 14, 2025	16.84	16.78	16.78	17.43	16.3	47,041
August 13, 2025	16.97	16.9	16.9	17	16.75	29,800
August 12, 2025	16.74	16.75	16.75	17.34	15.99	66,607
August 11, 2025	18.21	16.71	16.71	18.7	16.38	323,100
August 08, 2025	16.44	17.29	17.29	17.41	16.44	110,435
August 07, 2025	16.21	16.27	16.27	16.54	16.04	42,900
August 06, 2025	15.16	16.12	16.12	16.17	15.15	98,600
August 05, 2025	14.94	15.15	15.15	15.29	14.94	30,345
August 04, 2025	15.09	15.25	15.25	15.39	14.87	16,803
August 01, 2025	15.06	15.22	15.22	15.49	15.01	19,221
July 31, 2025	15.4	15.27	15.27	15.5	15.21	6,536
July 30, 2025	15.34	15.41	15.41	15.5	15.12	11,343
July 29, 2025	15.42	15.34	15.34	15.71	15.25	20,600
July 28, 2025	15.77	15.48	15.48	15.8	15.4	26,132
July 25, 2025	15.91	15.85	15.85	15.91	15.74	8,300
July 24, 2025	15.93	15.9	15.9	15.97	15.71	5,600
July 23, 2025	15.77	15.93	15.93	15.98	15.68	10,033
July 22, 2025	15.84	15.75	15.75	15.84	15.63	14,800
July 21, 2025	15.63	15.77	15.77	15.83	15.51	32,100
July 18, 2025	15.58	15.63	15.63	15.69	15.39	14,600
July 17, 2025	15.2	15.55	15.55	15.61	15.2	19,100
July 16, 2025	15.33	15.41	15.41	15.41	15	8,900
July 15, 2025	15.44	15.26	15.26	15.44	15.18	8,803
July 14, 2025	15.23	15.41	15.41	15.65	14.25	53,734
July 11, 2025	15.49	15.47	15.47	15.72	15.36	53,000
July 10, 2025	15.7	15.56	15.56	15.7	15.27	135,947
July 09, 2025	15.54	15.7	15.7	15.72	15.5	23,830
July 08, 2025	15.4	15.65	15.65	15.8	15.4	8,800
July 07, 2025	15.74	15.58	15.58	15.79	15.4	30,200
July 03, 2025	15.6	15.8	15.8	15.85	15.6	17,200

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