Skip to main content
logo
Toast, Inc. (BIT:1TOST)
Italy flag Italy · Delayed Price · Currency is EUR
25.13
+0.78 (3.20%)
At close: May 7, 2026

BIT:1TOST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202624.3524.3524.3524.3524.35-2.40%-
May 5, 202625.7225.7224.8124.9524.95-1.46%810
May 4, 202625.3225.3225.3225.3225.323.35%-
Apr 30, 202624.5024.5024.5024.5024.50-0.45%-
Apr 29, 202624.6124.6124.6124.6124.610.65%-
Apr 28, 202624.4524.4524.4524.4524.45-2.04%-
Apr 27, 202624.8224.8224.8224.9624.964.57%50
Apr 24, 202623.8723.8723.8723.8723.87-1.53%-
Apr 23, 202624.2424.2424.2424.2424.24-1.78%-
Apr 22, 202624.6824.6824.6824.6824.68-0.52%-
Apr 21, 202624.8124.8124.8124.8124.810.89%-
Apr 20, 202624.6424.6424.6424.5924.590.29%250
Apr 17, 202624.5224.5224.5224.5224.521.62%-
Apr 16, 202624.3424.3524.3424.1324.131.90%725
Apr 15, 202623.6823.6823.6823.6823.681.67%-
Apr 14, 202623.2923.2923.2923.2923.293.05%-
Apr 13, 202622.6022.6022.6022.6022.603.48%-
Apr 10, 202621.8421.8421.8421.8421.841.96%-
Apr 9, 202622.5022.5022.4621.4221.42-6.83%199
Apr 8, 202623.2123.2123.0722.9922.991.23%318
Apr 7, 202622.7122.7122.7122.7122.71-0.44%-
Apr 2, 202622.8122.8122.8122.8122.812.10%-
Apr 1, 202622.8322.8322.8322.3422.34-1.43%100
Mar 31, 202622.6722.6722.6722.6722.67-0.13%-
Mar 30, 202622.7022.7022.7022.7022.702.05%-
Mar 27, 202622.2422.2422.2422.2422.24-3.49%-
Mar 26, 202623.0523.0523.0523.0523.05-0.26%-
Mar 25, 202623.1123.1123.1123.1123.11-1.62%-
Mar 24, 202623.4923.4923.4923.4923.49-0.38%-
Mar 23, 202623.9123.9123.9123.5823.58-1.69%87
Mar 20, 202623.9823.9823.9823.9823.981.74%-
Mar 19, 202623.5723.5723.5723.5723.57-2.74%-
Mar 18, 202624.2424.2424.2424.2424.24-2.10%-
Mar 17, 202624.7624.7624.7624.7624.760.73%-
Mar 16, 202624.5824.5824.5824.5824.581.55%-
Mar 13, 202624.2024.2024.2024.2024.200.46%-
Mar 12, 202624.0924.0924.0924.0924.09-0.82%-
Mar 11, 202624.2924.2924.2924.2924.29-2.06%-
Mar 10, 202624.8024.8024.8024.8024.80-1.06%-
Mar 9, 202625.0725.0725.0725.0725.07-4.95%-
Mar 6, 202626.3726.3726.3726.3726.371.97%-
Mar 5, 202625.5425.5425.5425.8625.863.75%10
Mar 4, 202625.1625.1925.1624.9324.932.95%736
Mar 3, 202623.8323.8323.8324.2124.215.15%137
Mar 2, 202623.0323.0323.0323.0323.03-1.14%-
Feb 27, 202623.2923.2923.2923.2923.291.22%-
Feb 26, 202623.0123.0123.0123.0123.014.05%-
Feb 25, 202622.1222.1222.1222.1222.122.93%-
Feb 24, 202621.3721.3721.3721.4921.49-1.67%103
Feb 23, 202621.8521.8521.8521.8521.85-5.74%-