Endava plc (FRA:2Y5)
Germany · Delayed Price · Currency is EUR 3.860
+0.060 (1.58%)
At close: Mar 27, 2026
Endava Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | - |
| Mar 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Mar 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Mar 24, 2026 | 3.98 | 3.98 | 3.80 | 3.80 | 3.80 | -1.04% | 580 |
| Mar 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.00% | - |
| Mar 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Mar 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.93% | - |
| Mar 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.54% | - |
| Mar 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -6.16% | - |
| Mar 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Mar 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| Mar 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Mar 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -5.75% | - |
| Mar 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Mar 9, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | -2.13% | 100 |
| Mar 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.89% | - |
| Mar 5, 2026 | 4.50 | 4.84 | 4.50 | 4.84 | 4.84 | 21.61% | 500 |
| Mar 4, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Mar 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Mar 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -6.34% | - |
| Feb 27, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Feb 26, 2026 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | 7.98% | 2,000 |
| Feb 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Feb 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | - |
| Feb 23, 2026 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -5.21% | 375 |
| Feb 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.76% | - |
| Feb 19, 2026 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | 2.84% | 3,000 |
| Feb 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.93% | - |
| Feb 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.84% | 500 |
| Feb 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Feb 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Feb 12, 2026 | 4.38 | 4.38 | 4.18 | 4.18 | 4.18 | -11.44% | 100 |
| Feb 11, 2026 | 4.58 | 4.72 | 4.58 | 4.72 | 4.72 | 4.42% | 200 |
| Feb 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Feb 9, 2026 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | 5.69% | 270 |
| Feb 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -12.08% | - |
| Feb 5, 2026 | 4.64 | 4.80 | 4.64 | 4.80 | 4.80 | 3.00% | 300 |
| Feb 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -6.80% | - |
| Feb 3, 2026 | 5.25 | 5.40 | 5.00 | 5.00 | 5.00 | -5.66% | 230 |
| Feb 2, 2026 | 5.15 | 5.40 | 5.15 | 5.30 | 5.30 | 2.91% | 6,019 |
| 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% | - |