8x8, Inc. (FRA:EGT)
Germany · Delayed Price · Currency is EUR 1.800
-0.050 (-2.70%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:EGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 3,000 |
| Oct 22, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | -1.07% | - |
| Oct 21, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 5.06% | - |
| Oct 20, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 3.49% | - |
| Oct 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.91% | - |
| Oct 16, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | 2.87% | - |
| Oct 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.79% | - |
| Oct 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Oct 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.78% | - |
| Oct 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Oct 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | - |
| Oct 8, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Oct 7, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.57% | - |
| Oct 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Oct 5, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Oct 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.54% | - |
| Oct 1, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 4.79% | - |
| Sep 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Sep 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.55% | - |
| Sep 28, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 3,000 |
| Sep 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Sep 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 14.71% | - |
| Sep 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | - |
| Sep 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.26% | - |
| Sep 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Sep 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Sep 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Sep 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Sep 11, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 3.33% | 6,800 |
| Sep 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Sep 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Sep 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Sep 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | 100 |
| Sep 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.52% | - |
| Sep 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | - |
| Sep 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 2,000 |
| Sep 1, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.79% | - |
| Aug 31, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Aug 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.00% | - |
| Aug 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Aug 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.98% | - |
| Aug 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 2,000 |
| Aug 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | - |
| Aug 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | 4,000 |
| Aug 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | - |
| Aug 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Aug 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.84% | - |
| Aug 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |