CEVA, Inc. (FRA:PVJA)
Germany · Delayed Price · Currency is EUR 16.10
-0.60 (-3.59%)
Last updated: Feb 23, 2026, 8:06 AM CET
CEVA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Feb 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Feb 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -8.51% | - |
| Feb 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Feb 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Feb 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -5.53% | - |
| Feb 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.11% | - |
| Feb 11, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Feb 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Feb 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 8.00% | - |
| Feb 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Feb 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Feb 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.49% | - |
| Feb 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -5.49% | - |
| Jan 30, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Jan 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Jan 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Jan 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.12% | - |
| Jan 26, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Jan 23, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Jan 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.17% | - |
| Jan 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Jan 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Jan 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Jan 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Jan 15, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.53% | - |
| Jan 14, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Jan 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.66% | - |
| Jan 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Jan 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Jan 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Jan 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Jan 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.14% | - |
| Jan 5, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.80% | - |
| Jan 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Dec 30, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Dec 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Dec 23, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Dec 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Dec 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Dec 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -5.46% | - |
| Dec 17, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 2.81% | 161 |
| Dec 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -4.30% | - |
| Dec 15, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -6.06% | - |
| Dec 12, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| Dec 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Dec 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.70% | - |
| Dec 9, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.06% | - |
| Dec 8, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 1.55% | 427 |