5 DAY PERFORMANCE
-6.48%
1 MONTH PERFORMANCE
-0.32%
3 MONTH PERFORMANCE
-4.12%
6 MONTH PERFORMANCE
+3.11%
YEAR-TO-DATE PERFORMANCE
+42.77%
1 YEAR PERFORMANCE
+25.93%
The Central and Eastern Europe Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $16.60 | $16.74 (0.84%) | $16.75 | $16.45 | 14.51 K | $106.89 M |
| 12/05/2025 | $16.58 | $16.46 (-0.72%) | $16.77 | $16.20 | 13.41 K | $105.98 M |
| 12/04/2025 | $16.58 | $16.52 (-0.36%) | $16.71 | $16.45 | 18.90 K | $106.37 M |
| 12/03/2025 | $16.72 | $16.67 (-0.3%) | $16.77 | $16.62 | 44.52 K | $107.34 M |
| 12/02/2025 | $16.73 | $16.76 (0.18%) | $16.91 | $16.62 | 38.24 K | $107.92 M |
| 12/01/2025 | $16.70 | $16.66 (-0.24%) | $16.82 | $16.49 | 74.23 K | $107.27 M |
| 11/28/2025 | $16.20 | $16.48 (1.73%) | $16.63 | $16.19 | 40.80 K | $106.11 M |
| 11/26/2025 | $16.85 | $16.79 (-0.36%) | $17.00 | $16.65 | 60.10 K | $108.11 M |
| 11/25/2025 | $16.88 | $16.80 (-0.47%) | $16.95 | $16.50 | 101.90 K | $108.17 M |
| 11/24/2025 | $16.09 | $16.26 (1.06%) | $16.26 | $16.00 | 71.30 K | $104.70 M |
| 11/21/2025 | $15.46 | $15.76 (1.94%) | $15.83 | $15.20 | 84.30 K | $101.48 M |
| 11/20/2025 | $15.25 | $15.16 (-0.59%) | $15.30 | $15.07 | 24.00 K | $97.61 M |
| 11/19/2025 | $15.12 | $15.08 (-0.26%) | $15.32 | $14.92 | 81.70 K | $97.10 M |
| 11/18/2025 | $15.00 | $15.00 (0%) | $15.00 | $14.82 | 16.10 K | $96.58 M |
| 11/17/2025 | $15.36 | $15.00 (-2.34%) | $15.36 | $14.86 | 31.80 K | $96.58 M |
| 11/14/2025 | $15.27 | $15.40 (0.85%) | $15.49 | $15.08 | 10.18 K | $99.16 M |
| 11/13/2025 | $15.90 | $15.62 (-1.76%) | $15.90 | $15.53 | 24.83 K | $100.58 M |
| 11/12/2025 | $15.54 | $15.89 (2.25%) | $15.96 | $15.54 | 22.85 K | $102.31 M |
| 11/11/2025 | $15.75 | $15.71 (-0.25%) | $15.82 | $15.64 | 6.11 K | $101.16 M |
| 11/10/2025 | $15.69 | $15.72 (0.19%) | $15.78 | $15.30 | 6.62 K | $101.22 M |
| 11/07/2025 | $15.63 | $15.64 (0.06%) | $15.64 | $15.35 | 4.32 K | $100.70 M |
| 11/06/2025 | $15.50 | $15.68 (1.16%) | $15.70 | $15.45 | 9.42 K | $100.96 M |
| 11/05/2025 | $15.63 | $15.50 (-0.83%) | $15.63 | $15.17 | 9.71 K | $99.80 M |
| 11/04/2025 | $15.34 | $15.45 (0.72%) | $15.78 | $15.23 | 12.40 K | $99.48 M |
| 11/03/2025 | $15.77 | $15.47 (-1.9%) | $15.77 | $15.39 | 9.30 K | $99.61 M |
| 10/31/2025 | $15.77 | $15.65 (-0.76%) | $15.77 | $15.60 | 11.40 K | $100.77 M |
| 10/30/2025 | $15.93 | $15.70 (-1.44%) | $15.93 | $14.99 | 13.05 K | $101.09 M |
| 10/29/2025 | $15.92 | $15.86 (-0.38%) | $15.92 | $15.82 | 12.50 K | $102.12 M |
| 10/28/2025 | $15.70 | $15.81 (0.7%) | $15.85 | $15.55 | 49.11 K | $101.80 M |
| 10/27/2025 | $15.62 | $15.77 (0.96%) | $15.79 | $15.59 | 4.60 K | $101.54 M |
| 10/24/2025 | $15.72 | $15.55 (-1.08%) | $15.73 | $15.50 | 12.83 K | $100.12 M |
| 10/23/2025 | $15.75 | $15.55 (-1.27%) | $15.75 | $15.41 | 7.60 K | $100.12 M |
| 10/22/2025 | $15.86 | $15.75 (-0.69%) | $15.88 | $15.61 | 10.94 K | $101.41 M |
| 10/21/2025 | $16.02 | $15.59 (-2.68%) | $16.02 | $15.51 | 12.61 K | $100.38 M |
| 10/20/2025 | $16.07 | $15.83 (-1.49%) | $16.07 | $15.69 | 31.00 K | $101.93 M |
| 10/17/2025 | $15.50 | $15.71 (1.35%) | $15.80 | $15.50 | 30.90 K | $101.16 M |
| 10/16/2025 | $15.26 | $15.36 (0.66%) | $15.70 | $14.91 | 56.70 K | $98.90 M |
| 10/15/2025 | $15.06 | $15.21 (1%) | $15.38 | $15.06 | 22.70 K | $97.94 M |
| 10/14/2025 | $14.99 | $15.06 (0.47%) | $15.30 | $14.94 | 12.61 K | $96.97 M |
| 10/13/2025 | $15.07 | $15.36 (1.92%) | $15.36 | $14.98 | 10.30 K | $98.90 M |
| 10/10/2025 | $15.02 | $14.97 (-0.33%) | $15.63 | $14.84 | 36.50 K | $96.39 M |
| 10/09/2025 | $15.33 | $15.14 (-1.24%) | $15.49 | $14.76 | 131.44 K | $97.48 M |
| 10/08/2025 | $15.30 | $15.48 (1.18%) | $15.50 | $15.30 | 1.92 K | $99.67 M |
| 10/07/2025 | $15.31 | $15.47 (1.05%) | $15.88 | $15.21 | 9.50 K | $99.61 M |
| 10/06/2025 | $15.66 | $15.40 (-1.66%) | $15.77 | $15.32 | 16.20 K | $99.16 M |
| 10/03/2025 | $15.65 | $15.66 (0.06%) | $15.73 | $15.53 | 14.80 K | $100.83 M |
| 10/02/2025 | $15.72 | $15.63 (-0.57%) | $15.84 | $15.51 | 10.12 K | $100.64 M |
| 10/01/2025 | $15.46 | $15.57 (0.71%) | $15.63 | $15.27 | 25.55 K | $100.25 M |
| 09/30/2025 | $15.20 | $15.36 (1.05%) | $15.45 | $15.20 | 9.82 K | $98.90 M |
| 09/29/2025 | $15.31 | $15.30 (-0.07%) | $15.76 | $15.17 | 12.30 K | $98.52 M |
| 09/26/2025 | $15.37 | $15.50 (0.85%) | $15.70 | $15.37 | 9.30 K | $99.80 M |
| 09/25/2025 | $15.43 | $15.33 (-0.65%) | $16.00 | $15.23 | 77.10 K | $98.71 M |
| 09/24/2025 | $15.28 | $15.35 (0.46%) | $15.53 | $15.08 | 22.24 K | $98.84 M |
| 09/23/2025 | $15.34 | $15.19 (-0.98%) | $15.52 | $15.13 | 23.90 K | $97.81 M |
| 09/22/2025 | $15.50 | $15.44 (-0.39%) | $15.63 | $15.02 | 79.32 K | $99.42 M |
| 09/19/2025 | $15.51 | $15.65 (0.9%) | $15.83 | $15.51 | 49.80 K | $100.77 M |
| 09/18/2025 | $15.92 | $15.86 (-0.38%) | $15.93 | $15.60 | 75.20 K | $102.12 M |
| 09/17/2025 | $16.04 | $15.99 (-0.31%) | $16.12 | $15.92 | 12.02 K | $102.96 M |
| 09/16/2025 | $16.27 | $16.15 (-0.74%) | $16.27 | $15.94 | 5.20 K | $103.99 M |
| 09/15/2025 | $16.07 | $16.22 (0.93%) | $16.33 | $16.07 | 16.93 K | $104.44 M |
| 09/12/2025 | $16.24 | $16.18 (-0.37%) | $16.28 | $15.60 | 38.62 K | $104.18 M |
| 09/11/2025 | $16.12 | $16.24 (0.74%) | $16.45 | $16.11 | 19.84 K | $104.57 M |
| 09/10/2025 | $16.00 | $16.11 (0.69%) | $16.25 | $15.87 | 31.53 K | $103.73 M |
| 09/09/2025 | $16.16 | $16.17 (0.06%) | $16.42 | $15.89 | 19.52 K | $104.12 M |
| 09/08/2025 | $16.66 | $16.26 (-2.4%) | $16.66 | $16.15 | 15.94 K | $104.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
