8x8, Inc. (FRA:EGT)
Germany · Delayed Price · Currency is EUR 1.540
+0.080 (5.48%)
Last updated: Jun 15, 2026, 8:08 AM CET
FRA:EGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Jun 11, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 61 |
| Jun 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -6.29% | - |
| Jun 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Jun 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.43% | - |
| Jun 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.84% | - |
| Jun 4, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -5.88% | 4,000 |
| Jun 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.09% | - |
| Jun 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 8.52% | - |
| Jun 1, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| May 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| May 28, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | -0.55% | 4,000 |
| May 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.21% | - |
| May 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| May 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.44% | - |
| May 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | - |
| May 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -17.39% | - |
| May 20, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 15.58% | - |
| May 19, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| May 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 5.95% | - |
| May 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -9.31% | - |
| May 14, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| May 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -5.50% | - |
| May 12, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -8.40% | - |
| May 11, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 7.21% | 50 |
| May 8, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 9.90% | - |
| May 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -12.93% | - |
| May 6, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.65% | - |
| May 5, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 10.78% | - |
| May 4, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 34.21% | - |
| Apr 30, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| Apr 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.31% | - |
| Apr 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | - |
| Apr 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Apr 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -5.39% | - |
| Apr 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.57% | - |
| Apr 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 5.42% | - |
| Apr 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | - |
| Apr 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| Apr 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.96% | - |
| Apr 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 6.34% | - |
| Apr 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | - |
| Apr 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.20% | - |
| Apr 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Apr 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.32% | - |
| Apr 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -6.71% | - |
| Apr 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Apr 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.20% | - |
| Apr 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Apr 1, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |