Toast, Inc. (BIT:1TOST)
Italy · Delayed Price · Currency is EUR 34.47
0.00 (0.00%)
At close: Sep 18, 2025
Toast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 1.09% | - |
| Sep 18, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 1.28% | - |
| Sep 17, 2025 | 32.94 | 32.94 | 32.94 | 34.47 | 34.47 | 3.28% | 5 |
| Sep 16, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -3.32% | - |
| Sep 15, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.23% | - |
| Sep 12, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.01% | - |
| Sep 11, 2025 | 35.84 | 35.84 | 35.84 | 34.44 | 34.44 | 0.91% | 9 |
| Sep 10, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -1.78% | - |
| Sep 9, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 1.88% | - |
| Sep 8, 2025 | 34.23 | 34.36 | 34.23 | 34.11 | 34.11 | -1.62% | 697 |
| Sep 5, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -1.78% | - |
| Sep 4, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -1.41% | - |
| Sep 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.39% | - |
| Sep 2, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -2.40% | - |
| Sep 1, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - | - |
| Aug 29, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.01% | - |
| Aug 28, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.01% | - |
| Aug 27, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 3.17% | - |
| Aug 26, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -1.24% | - |
| Aug 25, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 1.18% | - |
| Aug 22, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.32% | - |
| Aug 21, 2025 | 36.10 | 36.10 | 36.10 | 36.36 | 36.36 | 0.64% | 305 |
| Aug 20, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.04% | - |
| Aug 19, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.39% | - |
| Aug 18, 2025 | 36.98 | 36.98 | 36.98 | 36.25 | 36.25 | -0.63% | 136 |
| Aug 14, 2025 | 36.73 | 36.73 | 36.73 | 36.48 | 36.48 | -0.44% | 580 |
| Aug 13, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.74% | - |
| Aug 12, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -1.57% | - |
| Aug 11, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -1.29% | - |
| Aug 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.39% | - |
| Aug 7, 2025 | 39.91 | 39.91 | 39.56 | 39.33 | 39.33 | 3.65% | 1,085 |
| Aug 6, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -8.59% | - |
| Aug 5, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -1.38% | - |
| Aug 4, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 4.43% | - |
| Aug 1, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -6.11% | - |
| Jul 31, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 0.62% | - |
| Jul 30, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | 2.55% | - |
| Jul 29, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -1.53% | - |
| Jul 28, 2025 | 42.48 | 42.48 | 42.48 | 42.25 | 42.25 | 1.61% | 331 |
| Jul 25, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 2.22% | - |
| Jul 24, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 1.41% | - |
| Jul 23, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.44% | - |
| Jul 22, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -2.69% | - |
| Jul 21, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 3.71% | - |
| Jul 18, 2025 | 40.62 | 40.62 | 40.62 | 39.57 | 39.57 | 0.33% | 300 |
| Jul 17, 2025 | 39.06 | 39.06 | 39.06 | 39.44 | 39.44 | 4.24% | 340 |
| Jul 16, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | -3.05% | - |
| Jul 15, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 2.55% | - |
| Jul 14, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 1.25% | - |
| Jul 11, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | 0.62% | - |