8x8, Inc. (FRA:EGT)
Germany · Delayed Price · Currency is EUR 1.860
-0.120 (-6.06%)
Last updated: Feb 20, 2026, 9:05 AM CET
8x8, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -6.06% | - |
| Feb 19, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -5.71% | - |
| Feb 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | - |
| Feb 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Feb 16, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 5.71% | - |
| Feb 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -5.41% | - |
| Feb 12, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Feb 11, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Feb 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Feb 9, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.57% | - |
| Feb 6, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 10.89% | - |
| Feb 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 28.66% | - |
| Feb 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 9.79% | - |
| Feb 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 5.93% | - |
| Feb 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| 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 | - | - |