Skip to main content
logo
Toast, Inc. (BIT:1TOST)
Italy flag Italy · Delayed Price · Currency is EUR
20.40
+0.36 (1.80%)
Last updated: May 26, 2026, 4:16 PM CET

BIT:1TOST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202621.2021.2021.2021.2021.203.92%-
May 26, 202620.0420.2819.9120.4020.40-7.19%1,005
May 25, 202621.9821.9821.9821.9821.989.68%-
May 22, 202620.1620.1620.1620.0420.040.88%338
May 21, 202619.8719.8719.8719.8719.87-1.61%33
May 20, 202619.5320.1319.5320.1920.193.25%1,445
May 19, 202619.5020.3519.5019.5619.56-0.51%414
May 18, 202619.6219.6219.6219.6619.66-0.63%400
May 15, 202619.9420.0419.9419.7819.78-0.13%1,000
May 14, 202619.3019.7919.3019.8119.812.62%2,023
May 13, 202619.6419.6419.2919.3019.30-3.50%1,019
May 12, 202620.0620.0619.8120.0020.00-2.39%1,531
May 11, 202621.2521.2520.6320.4920.49-3.03%814
May 8, 202621.1321.1321.1321.1321.13-15.92%-
May 7, 202625.1325.1325.1325.1325.133.20%-
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%-