Endava plc (FRA:2Y5)
Germany · Delayed Price · Currency is EUR 3.630
-0.290 (-7.40%)
Last updated: Apr 24, 2026, 8:00 AM CET
Endava Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | - | -7.40% | - |
| Apr 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.45% | - |
| Apr 22, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.17% | - |
| Apr 21, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.47% | - |
| Apr 20, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.50% | - |
| Apr 17, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.25% | - |
| Apr 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Apr 15, 2026 | 3.73 | 4.08 | 3.73 | 4.08 | 4.08 | 9.09% | 60 |
| Apr 14, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 5.95% | - |
| Apr 13, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.49% | - |
| Apr 10, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.28% | - |
| Apr 9, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -6.20% | - |
| Apr 8, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -4.21% | - |
| Apr 7, 2026 | 3.91 | 4.04 | 3.91 | 4.04 | 4.04 | 9.19% | 500 |
| Apr 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | - |
| Apr 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Mar 31, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.14% | - |
| Mar 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.11% | 68 |
| 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 |