Toast, Inc. (BIT:1TOST)
Italy · Delayed Price · Currency is EUR 26.91
+1.20 (4.67%)
At close: Jul 27, 2026
BIT:1TOST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 25.91 | 25.91 | 25.91 | 26.91 | 26.91 | 4.67% | 9 |
| Jul 24, 2026 | 24.99 | 24.99 | 24.99 | 25.71 | 25.71 | 2.92% | 5 |
| Jul 23, 2026 | 25.38 | 25.38 | 25.38 | 24.98 | 24.98 | -5.06% | 8 |
| Jul 22, 2026 | 26.68 | 26.68 | 26.68 | 26.31 | 26.31 | -1.28% | 5 |
| Jul 21, 2026 | 26.69 | 26.69 | 26.69 | 26.65 | 26.65 | -0.19% | 7 |
| Jul 20, 2026 | 26.03 | 26.03 | 26.03 | 26.70 | 26.70 | 2.14% | 5 |
| Jul 17, 2026 | 26.01 | 26.01 | 26.01 | 26.14 | 26.14 | -1.66% | 10 |
| Jul 16, 2026 | 26.65 | 26.65 | 26.65 | 26.58 | 26.58 | -2.57% | 10 |
| Jul 15, 2026 | 26.20 | 26.20 | 26.20 | 27.28 | 27.28 | 5.53% | 10 |
| Jul 14, 2026 | 25.30 | 25.30 | 25.30 | 25.85 | 25.85 | -3.29% | 10 |
| Jul 13, 2026 | 25.66 | 25.66 | 25.66 | 26.73 | 26.73 | 4.78% | 10 |
| Jul 10, 2026 | 25.28 | 25.28 | 25.28 | 25.51 | 25.51 | 1.55% | 10 |
| Jul 9, 2026 | 25.31 | 25.31 | 25.31 | 25.12 | 25.12 | 0.68% | 10 |
| Jul 8, 2026 | 25.48 | 25.48 | 25.48 | 24.95 | 24.95 | -3.89% | 8 |
| Jul 7, 2026 | 25.85 | 25.85 | 25.85 | 25.96 | 25.96 | 1.56% | 10 |
| Jul 6, 2026 | 24.87 | 24.87 | 24.87 | 25.56 | 25.56 | 1.67% | 11 |
| Jul 3, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.40% | - |
| Jul 2, 2026 | 25.01 | 25.01 | 25.01 | 25.04 | 25.04 | -1.92% | 10 |
| Jul 1, 2026 | 24.72 | 25.30 | 24.55 | 25.53 | 25.53 | 4.33% | 285 |
| Jun 30, 2026 | 24.50 | 24.50 | 24.50 | 24.47 | 24.47 | -0.49% | 10 |
| Jun 29, 2026 | 23.94 | 24.12 | 23.94 | 24.59 | 24.59 | 4.73% | 39 |
| Jun 26, 2026 | 22.52 | 22.52 | 22.52 | 23.48 | 23.48 | 1.47% | 7 |
| Jun 25, 2026 | 23.30 | 23.30 | 22.59 | 23.14 | 23.14 | -0.43% | 210 |
| Jun 24, 2026 | 21.91 | 21.91 | 21.91 | 23.24 | 23.24 | 8.19% | 6 |
| Jun 23, 2026 | 21.20 | 21.20 | 21.20 | 21.48 | 21.48 | 1.23% | 13 |
| Jun 22, 2026 | 21.29 | 21.29 | 21.29 | 21.22 | 21.22 | -2.12% | 13 |
| Jun 19, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.74% | - |
| Jun 18, 2026 | 21.28 | 21.28 | 21.28 | 21.52 | 21.52 | -3.76% | 13 |
| Jun 17, 2026 | 21.56 | 21.56 | 21.56 | 22.36 | 22.36 | 3.66% | 13 |
| Jun 16, 2026 | 21.52 | 21.52 | 21.52 | 21.57 | 21.57 | -1.73% | 13 |
| Jun 15, 2026 | 21.65 | 21.65 | 21.65 | 21.95 | 21.95 | 1.39% | 13 |
| Jun 12, 2026 | 21.36 | 21.36 | 21.36 | 21.65 | 21.65 | 3.39% | 13 |
| Jun 11, 2026 | 21.11 | 21.11 | 21.11 | 20.94 | 20.94 | -2.51% | 13 |
| Jun 10, 2026 | 21.42 | 21.42 | 21.42 | 21.48 | 21.48 | 3.12% | 11 |
| Jun 9, 2026 | 20.71 | 20.71 | 20.71 | 20.83 | 20.83 | -1.70% | 13 |
| Jun 8, 2026 | 21.14 | 21.14 | 21.14 | 21.19 | 21.19 | 0.09% | 13 |
| Jun 5, 2026 | 21.57 | 21.57 | 21.57 | 21.17 | 21.17 | -4.08% | 14 |
| Jun 4, 2026 | 21.67 | 21.67 | 21.67 | 22.07 | 22.07 | 2.51% | 13 |
| Jun 3, 2026 | 22.45 | 22.45 | 22.45 | 21.53 | 21.53 | -5.61% | 16 |
| Jun 2, 2026 | 24.00 | 24.00 | 23.07 | 22.81 | 22.81 | -4.68% | 28 |
| Jun 1, 2026 | 22.94 | 22.94 | 22.94 | 23.93 | 23.93 | 7.17% | 15 |
| May 29, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 4.88% | - |
| May 28, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.42% | - |
| May 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| May 26, 2026 | 20.04 | 20.28 | 19.91 | 20.40 | 20.40 | -7.19% | 1,005 |
| May 25, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 9.68% | - |
| May 22, 2026 | 20.16 | 20.16 | 20.16 | 20.04 | 20.04 | 0.88% | 338 |
| May 21, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.61% | 33 |
| May 20, 2026 | 19.53 | 20.13 | 19.53 | 20.19 | 20.19 | 3.25% | 1,445 |
| May 19, 2026 | 19.50 | 20.35 | 19.50 | 19.56 | 19.56 | -0.51% | 414 |