Endava plc (FRA:2Y5)
Germany · Delayed Price · Currency is EUR 5.60
-0.20 (-3.45%)
At close: Jan 28, 2026
Endava Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -6.36% | - |
| Jan 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Jan 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Jan 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Jan 23, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 4.46% | 170 |
| Jan 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Jan 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Jan 20, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 950 |
| Jan 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.88% | - |
| Jan 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.31% | - |
| Jan 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Jan 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Jan 12, 2026 | 5.80 | 5.95 | 5.80 | 5.80 | 5.80 | 1.75% | 955 |
| Jan 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jan 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Jan 7, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 7.48% | 1,000 |
| Jan 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Jan 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Jan 2, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | -1.82% | 300 |
| Dec 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Dec 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | 1,000 |
| Dec 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Dec 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Dec 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Dec 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Dec 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Dec 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.46% | - |
| Dec 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Dec 12, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 350 |
| Dec 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Dec 10, 2025 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 2.63% | 400 |
| Dec 9, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | -2.56% | 1,000 |
| Dec 8, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 6.36% | 650 |
| Dec 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Dec 4, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 5.83% | 500 |
| Dec 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Dec 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Dec 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | 200 |
| Nov 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Nov 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Nov 26, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 925 |
| Nov 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 24, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -2.70% | 10 |
| Nov 21, 2025 | 5.25 | 5.55 | 5.25 | 5.55 | 5.55 | 4.72% | 1,050 |
| Nov 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Nov 19, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 20 |
| Nov 18, 2025 | 5.35 | 5.50 | 5.30 | 5.30 | 5.30 | -9.40% | 6,545 |
| Nov 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 330 |