Endava plc (FRA:2Y5)
Germany · Delayed Price · Currency is EUR 2.540
-0.420 (-14.19%)
Last updated: Jun 3, 2026, 8:13 PM CET
FRA:2Y5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.70 | 2.71 | 2.54 | 2.54 | 2.54 | -14.19% | 470 |
| Jun 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 8.42% | - |
| Jun 1, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.37% | - |
| May 29, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.81% | - |
| May 28, 2026 | 2.79 | 2.85 | 2.77 | 2.77 | 2.77 | - | 446 |
| May 27, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.07% | - |
| May 26, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -2.44% | 750 |
| May 25, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.06% | - |
| May 22, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 3.27% | 500 |
| May 21, 2026 | 3.40 | 3.40 | 2.75 | 2.75 | 2.75 | -18.40% | 500 |
| May 20, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -4.53% | - |
| May 19, 2026 | 3.37 | 3.53 | 3.37 | 3.53 | 3.53 | 9.29% | 845 |
| May 18, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 6.25% | - |
| May 15, 2026 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | -5.30% | 300 |
| May 14, 2026 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | -0.62% | 783 |
| May 13, 2026 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | -1.52% | 455 |
| May 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.48% | - |
| May 11, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| May 8, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.29% | - |
| May 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| May 6, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| May 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| May 4, 2026 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | - | 100 |
| Apr 30, 2026 | 3.57 | 3.57 | 3.50 | 3.50 | 3.50 | -2.78% | 500 |
| Apr 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | 120 |
| Apr 28, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | - | 2,549 |
| Apr 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.83% | - |
| Apr 24, 2026 | 3.63 | 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% | - |