Toast, Inc. (BIT:1TOST)
Italy · Delayed Price · Currency is EUR 31.61
0.00 (0.00%)
At close: Oct 10, 2025
Toast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -6.43% | - |
| Oct 9, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 1.58% | - |
| Oct 8, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.16% | - |
| Oct 7, 2025 | 31.72 | 31.72 | 31.72 | 31.61 | 31.61 | 0.78% | 11 |
| Oct 6, 2025 | 30.84 | 30.84 | 30.84 | 31.37 | 31.37 | 0.46% | 126 |
| Oct 3, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 3.31% | - |
| Oct 2, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -2.11% | - |
| Oct 1, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.18% | - |
| Sep 30, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -2.67% | - |
| Sep 29, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.02% | - |
| Sep 26, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - | - |
| Sep 25, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -1.26% | - |
| Sep 24, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -1.73% | - |
| Sep 23, 2025 | 31.93 | 31.93 | 31.93 | 32.64 | 32.64 | -1.61% | 4 |
| Sep 22, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -6.01% | - |
| 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% | - |