8x8, Inc. (FRA:EGT)
Germany · Delayed Price · Currency is EUR 1.480
+0.040 (2.78%)
At close: Mar 27, 2026
FRA:EGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | - |
| Mar 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | - |
| Mar 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | - |
| Mar 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Mar 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -6.71% | - |
| Mar 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Mar 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.75% | - |
| Mar 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Mar 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.87% | - |
| Mar 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Mar 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Mar 12, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -5.21% | - |
| Mar 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Mar 10, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -5.83% | - |
| Mar 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 6, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 6.19% | - |
| Mar 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.86% | - |
| Mar 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Mar 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 5.17% | - |
| Mar 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -6.45% | - |
| Feb 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| Feb 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.98% | - |
| Feb 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Feb 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -6.42% | - |
| Feb 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| 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% | - |