CEVA, Inc. (FRA:PVJA)
Germany · Delayed Price · Currency is EUR 39.00
+3.60 (10.17%)
Last updated: Jun 12, 2026, 8:06 AM CET
FRA:PVJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 10.17% | - |
| Jun 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.28% | - |
| Jun 10, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -7.11% | - |
| Jun 9, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 5.91% | - |
| Jun 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -10.58% | - |
| Jun 5, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.42% | - |
| Jun 4, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | 235 |
| Jun 3, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 6.60% | 235 |
| Jun 2, 2026 | 37.80 | 39.40 | 37.80 | 39.40 | 39.40 | 15.20% | 235 |
| Jun 1, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -3.39% | - |
| May 29, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.91% | - |
| May 28, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -3.37% | - |
| May 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 4.71% | - |
| May 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| May 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| May 22, 2026 | 32.80 | 33.60 | 32.80 | 33.60 | 33.60 | 4.35% | 100 |
| May 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.87% | - |
| May 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| May 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| May 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| May 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -4.24% | - |
| May 14, 2026 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | 6.45% | 105 |
| May 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| May 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| May 11, 2026 | 31.60 | 31.60 | 28.20 | 29.60 | 29.60 | 3.50% | 180 |
| May 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 5.93% | - |
| May 7, 2026 | 29.20 | 29.80 | 27.00 | 27.00 | 27.00 | -6.25% | 38 |
| May 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -4.00% | - |
| May 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 8.70% | 150 |
| May 4, 2026 | 28.60 | 28.60 | 27.60 | 27.60 | 27.60 | 18.97% | 315 |
| Apr 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 9.43% | - |
| Apr 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -7.83% | - |
| Apr 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Apr 27, 2026 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | 11.21% | 30 |
| Apr 24, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 3.88% | 30 |
| Apr 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Apr 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.96% | - |
| Apr 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.59% | - |
| Apr 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.17% | - |
| Apr 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Apr 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.31% | - |
| Apr 15, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Apr 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Apr 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Apr 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Apr 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | - |
| Apr 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Apr 7, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | - |
| Apr 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Apr 1, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 7.28% | - |