CEVA, Inc. (FRA:PVJA)
Germany · Delayed Price · Currency is EUR 22.80
+0.20 (0.88%)
At close: Aug 26, 2026
FRA:PVJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -8.45% | - |
| Aug 12, 2026 | 26.40 | 28.40 | 26.40 | 28.40 | 28.40 | 3.65% | 250 |
| Aug 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -17.47% | - |
| Aug 10, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 9.21% | - |
| Aug 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 3.40% | - |
| Aug 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -5.77% | - |
| Aug 5, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 9.09% | - |
| Aug 4, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Aug 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Jul 31, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 10.08% | - |
| Jul 30, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -5.84% | - |
| Jul 29, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -9.27% | - |
| Jul 28, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -6.21% | - |
| Jul 27, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -4.17% | - |
| Jul 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Jul 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Jul 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 7.98% | - |
| Jul 21, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Jul 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Jul 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -9.94% | - |
| Jul 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -4.23% | - |
| Jul 15, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | - |
| Jul 14, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -4.12% | - |
| Jul 13, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -3.48% | 595 |
| Jul 10, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.61% | - |
| Jul 9, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 5.43% | - |
| Jul 8, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -4.17% | - |
| Jul 7, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 9.09% | - |
| Jul 6, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jul 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -10.66% | - |
| Jul 2, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.96% | - |
| Jul 1, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 8.56% | - |
| Jun 30, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Jun 29, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Jun 26, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -5.53% | - |
| Jun 25, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Jun 24, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -5.71% | - |
| Jun 23, 2026 | 41.00 | 42.00 | 40.60 | 42.00 | 42.00 | -4.55% | 252 |
| Jun 22, 2026 | 42.60 | 44.00 | 42.60 | 44.00 | 44.00 | 3.77% | 250 |
| Jun 19, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 8.16% | - |
| Jun 18, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |