CEVA, Inc. (FRA:PVJA)
Germany
· Delayed Price · Currency is EUR 19.40
+0.60 (3.19%)
Last updated: Dec 5, 2025, 8:02 AM CET
CEVA, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.30% | - |
| Dec 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Dec 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Dec 1, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | - | 30 |
| 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% | - |
| Sep 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 9.52% | - |
| Sep 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Sep 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Sep 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | - |
| Sep 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Sep 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.59% | - |
| Sep 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Sep 10, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Sep 9, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | - |
| Sep 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Sep 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | - |
| Sep 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Sep 3, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -2.13% | 80 |
| Sep 2, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.59% | - |
| Aug 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Aug 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | - |
| Aug 27, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Aug 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| Aug 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.74% | - |
| Aug 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Aug 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| Aug 20, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -4.46% | - |
| Aug 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Aug 18, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -3.88% | - |
| Aug 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Aug 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 8.11% | - |
| Aug 12, 2025 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | - | 369 |
| Aug 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Aug 8, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Aug 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Aug 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Aug 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Aug 4, 2025 | 17.80 | 18.60 | 17.80 | 18.60 | 18.60 | 0.54% | 37 |
| Aug 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -6.09% | - |
| Jul 31, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Jul 30, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Jul 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Jul 28, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | - |
| Jul 25, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Jul 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Jul 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Jul 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jul 21, 2025 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 1.51% | 174 |
| Jul 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | - |