8x8, Inc. (FRA:EGT)
Germany · Delayed Price · Currency is EUR 1.640
+0.010 (0.61%)
At close: Nov 28, 2025
8x8, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.62% | - |
| Nov 13, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.98% | - |
| Nov 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Nov 11, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Nov 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Nov 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -9.68% | - |
| Nov 6, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 12.73% | - |
| Nov 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 6.45% | - |
| Nov 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Nov 3, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Oct 31, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Oct 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| Oct 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Oct 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | - |
| Oct 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 5.62% | - |
| Oct 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Oct 23, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| Oct 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | - |
| Oct 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | - |
| Oct 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Oct 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.59% | - |
| Oct 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 5,000 |
| Oct 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 5.23% | - |
| Oct 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | - |
| Oct 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.85% | - |
| Oct 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| Oct 9, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.85% | - |
| Oct 7, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.84% | 4,000 |
| Oct 6, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2,000 |
| Oct 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Oct 2, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Oct 1, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -6.88% | - |
| Sep 30, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Sep 29, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | - |
| Sep 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Sep 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.65% | - |
| Sep 24, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 6.08% | - |
| Sep 23, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.84% | - |
| Sep 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | - |