CEVA, Inc. (FRA:PVJA)
Germany · Delayed Price · Currency is EUR 18.20
-0.10 (-0.55%)
Last updated: Dec 1, 2025, 8:11 AM CET
CEVA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.70 | 18.30 | 17.70 | 18.30 | 18.30 | 3.39% | 129 |
| Nov 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Nov 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Nov 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | - |
| Nov 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.59% | - |
| Nov 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Nov 19, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -7.53% | - |
| Nov 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -12.26% | - |
| Nov 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Nov 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -9.40% | - |
| Nov 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 4.46% | - |
| Nov 12, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Nov 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Nov 10, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Nov 7, 2025 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -5.13% | - |
| Nov 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Nov 5, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Nov 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Nov 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Oct 31, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Oct 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Oct 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 28, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Oct 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | - |
| Oct 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 5.36% | - |
| Oct 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Oct 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | 100 |
| Oct 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Oct 20, 2025 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | -2.46% | 50 |
| Oct 17, 2025 | 23.80 | 24.40 | 22.60 | 24.40 | 24.40 | -2.40% | 140 |
| Oct 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Oct 14, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | - |
| Oct 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -10.61% | - |
| Oct 10, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 6.45% | - |
| Oct 9, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.20% | - |
| Oct 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Oct 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Oct 6, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Oct 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Oct 2, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Oct 1, 2025 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 2.73% | 50 |
| Sep 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Sep 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Sep 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Sep 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Sep 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |