8x8, Inc. (FRA:EGT)
Germany · Delayed Price · Currency is EUR 1.600
-0.030 (-1.84%)
Last updated: Aug 27, 2026, 8:02 AM CET
FRA:EGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.09% | - |
| Aug 13, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -6.04% | - |
| Aug 12, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.21% | - |
| Aug 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Aug 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Aug 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | - |
| Aug 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 13.95% | - |
| Aug 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | - |
| Aug 4, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 7.98% | - |
| Aug 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.52% | - |
| Jul 31, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.92% | - |
| Jul 30, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.68% | - |
| Jul 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.16% | - |
| Jul 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.95% | - |
| Jul 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 9.35% | - |
| Jul 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.14% | - |
| Jul 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -9.94% | - |
| Jul 22, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.85% | - |
| Jul 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Jul 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -9.68% | - |
| Jul 15, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.62% | - |
| Jul 14, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 9.77% | - |
| Jul 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Jul 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.17% | - |
| Jul 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Jul 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.10% | - |
| Jul 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 7.53% | - |
| Jul 1, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Jun 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.97% | - |
| Jun 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 7.86% | - |
| Jun 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | - |
| Jun 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.90% | - |
| Jun 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Jun 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -7.69% | - |
| Jun 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 2,800 |
| Jun 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Jun 18, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | - |