Endava plc (FRA:2Y5)
Germany · Delayed Price · Currency is EUR 5.75
-0.15 (-2.54%)
At close: Dec 19, 2025
Endava Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -5.60% | - |
| Nov 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.04% | - |
| Nov 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Nov 11, 2025 | 8.10 | 8.10 | 6.00 | 6.00 | 6.00 | -24.05% | 1,125 |
| Nov 10, 2025 | 8.00 | 8.05 | 7.90 | 7.90 | 7.90 | 3.27% | 510 |
| Nov 7, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Nov 6, 2025 | 7.65 | 7.80 | 7.65 | 7.70 | 7.70 | 5.48% | 1,070 |
| Nov 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Nov 4, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -2.60% | 400 |
| Nov 3, 2025 | 8.10 | 8.15 | 7.70 | 7.70 | 7.70 | -3.14% | 5,074 |
| Oct 31, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Oct 30, 2025 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | -1.84% | 363 |
| Oct 29, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Oct 28, 2025 | 8.20 | 8.35 | 8.20 | 8.25 | 8.25 | -0.60% | 1,540 |
| Oct 27, 2025 | 8.85 | 8.85 | 8.30 | 8.30 | 8.30 | 8.50% | 510 |
| Oct 24, 2025 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | 2.68% | 200 |
| Oct 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Oct 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Oct 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Oct 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| Oct 17, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -6.67% | 88 |
| Oct 16, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 2.74% | 130 |
| Oct 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Oct 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Oct 13, 2025 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | -5.23% | 100 |