CEVA, Inc. (FRA:PVJA)
Germany · Delayed Price · Currency is EUR 24.80
-0.80 (-3.13%)
Last updated: Oct 23, 2026, 9:07 AM CEST
FRA:PVJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.13% | 80 |
| Oct 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.03% | - |
| Oct 21, 2026 | 25.40 | 26.40 | 25.40 | 26.40 | 26.40 | 3.94% | 80 |
| Oct 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.25% | - |
| Oct 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Oct 16, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Oct 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -11.19% | - |
| Oct 14, 2026 | 27.20 | 28.60 | 27.20 | 28.60 | 28.60 | 2.14% | 200 |
| Oct 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -5.41% | 114 |
| Oct 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Oct 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -4.49% | - |
| Oct 8, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Oct 7, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Oct 6, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Oct 5, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.82% | - |
| Oct 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Oct 1, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3.31% | - |
| Sep 30, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Sep 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.85% | - |
| Sep 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 4.00% | - |
| Sep 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.17% | - |
| Sep 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Sep 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.60% | - |
| Sep 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 6.11% | - |
| Sep 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Sep 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 6.61% | - |
| Sep 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Sep 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Sep 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Sep 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Sep 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5.26% | - |
| Sep 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Sep 7, 2026 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | 6.25% | 300 |
| Sep 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Sep 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Sep 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Sep 1, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 374 |
| Aug 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | - |
| Aug 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Aug 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Aug 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Aug 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -4.24% | - |
| Aug 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Aug 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -6.30% | - |
| Aug 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Aug 19, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -10.14% | 25 |
| Aug 18, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Aug 17, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 9.23% | - |