8x8, Inc. (FRA:EGT)
Germany · Delayed Price · Currency is EUR 1.350
-0.050 (-3.57%)
At close: Jan 30, 2026
8x8, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | - |
| Jan 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Jan 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Jan 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 3,000 |
| Jan 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Jan 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Jan 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.44% | - |
| Jan 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Jan 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -11.04% | - |
| Jan 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 2,000 |
| Jan 15, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Jan 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| Jan 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Jan 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Jan 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Jan 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jan 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Jan 6, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.52% | - |
| Jan 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | - |
| Jan 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Dec 30, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Dec 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | - |
| Dec 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Dec 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| Dec 19, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Dec 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Dec 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.92% | - |
| Dec 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -7.65% | - |
| Dec 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | - |
| Dec 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 15,000 |
| Dec 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.49% | 200 |
| Dec 9, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Dec 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 5, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Dec 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 4.91% | - |
| Dec 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Dec 2, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Dec 1, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Nov 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Nov 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Nov 26, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | - |
| Nov 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Nov 24, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.52% | - |
| Nov 21, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | 5,000 |
| Nov 20, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Nov 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | - |
| Nov 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.06% | - |
| Nov 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |