Endava plc (FRA:2Y5)
Germany
· Delayed Price · Currency is EUR 5.50
+0.05 (0.92%)
At close: Dec 5, 2025
Endava Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | 100 |
| Oct 9, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | - | 850 |
| Oct 8, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | -3.13% | 1,000 |
| Oct 7, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | -0.62% | 200 |
| Oct 6, 2025 | 7.95 | 8.05 | 7.80 | 8.05 | 8.05 | 3.87% | 1,970 |
| Oct 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | 670 |
| Oct 2, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 3.92% | 500 |
| Oct 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Sep 30, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | - | 250 |
| Sep 29, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - | 1,000 |
| Sep 26, 2025 | 7.60 | 7.65 | 7.55 | 7.55 | 7.55 | -5.03% | 800 |
| Sep 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Sep 24, 2025 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 1.95% | 2,270 |
| Sep 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 22, 2025 | 7.80 | 8.00 | 7.70 | 7.70 | 7.70 | -1.28% | 3,235 |
| Sep 19, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -3.11% | 270 |
| Sep 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 720 |
| Sep 17, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Sep 16, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | -3.59% | 50 |
| Sep 15, 2025 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | -1.18% | 1,000 |
| Sep 12, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Sep 11, 2025 | 7.95 | 8.50 | 7.95 | 8.50 | 8.50 | 1.80% | 150 |
| Sep 10, 2025 | 8.40 | 8.55 | 8.35 | 8.35 | 8.35 | -0.60% | 565 |
| Sep 9, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | 1,000 |
| Sep 8, 2025 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | -1.74% | 1,650 |
| Sep 5, 2025 | 8.60 | 8.70 | 8.60 | 8.60 | 8.60 | 1.18% | 1,400 |
| Sep 4, 2025 | 12.40 | 12.90 | 8.50 | 8.50 | 8.50 | -31.45% | 4,910 |
| Sep 3, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -1.59% | 100 |
| Sep 2, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | 400 |
| Sep 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 261 |
| Aug 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 28, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 6.84% | 13,380 |
| Aug 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Aug 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | 210 |
| Aug 25, 2025 | 11.60 | 12.20 | 11.60 | 12.10 | 12.10 | 8.04% | 3,000 |
| Aug 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.67% | - |
| Aug 21, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 200 |
| Aug 20, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 850 |
| Aug 19, 2025 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | 26,822 |
| Aug 18, 2025 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | -6.03% | 910 |
| Aug 15, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 500 |
| Aug 14, 2025 | 11.80 | 12.60 | 11.50 | 11.50 | 11.50 | -3.36% | 4,600 |
| Aug 13, 2025 | 11.20 | 11.90 | 11.20 | 11.90 | 11.90 | 8.18% | 24,858 |
| Aug 12, 2025 | 10.50 | 11.50 | 10.50 | 11.00 | 11.00 | 2.80% | 4,400 |
| Aug 11, 2025 | 12.10 | 12.10 | 10.70 | 10.70 | 10.70 | - | 6,602 |
| Aug 8, 2025 | 10.40 | 11.20 | 10.40 | 10.70 | 10.70 | 7.00% | 2,953 |
| Aug 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Aug 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Aug 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Aug 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -6.36% | - |
| Aug 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -7.56% | - |
| Jul 31, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Jul 30, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | - |
| Jul 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Jul 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Jul 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Jul 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.07% | - |
| Jul 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 7.89% | - |
| Jul 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Jul 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jul 18, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - | 200 |