Toast, Inc. (BIT:1TOST)
Italy · Delayed Price · Currency is EUR 28.80
-0.52 (-1.77%)
At close: Sep 4, 2026
BIT:1TOST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.77% | - |
| Sep 3, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.03% | - |
| Sep 2, 2026 | 28.38 | 28.38 | 28.38 | 29.31 | 29.31 | 0.38% | 4 |
| Sep 1, 2026 | 29.06 | 29.06 | 29.06 | 29.20 | 29.20 | -1.42% | 3 |
| Aug 31, 2026 | 30.04 | 30.04 | 30.04 | 29.62 | 29.62 | -3.17% | 3 |
| Aug 28, 2026 | 29.98 | 29.98 | 29.98 | 30.59 | 30.59 | -0.03% | 3 |
| Aug 27, 2026 | 31.83 | 31.83 | 31.83 | 30.60 | 30.60 | -2.49% | 4 |
| Aug 26, 2026 | 31.15 | 31.15 | 31.15 | 31.38 | 31.38 | -0.60% | 4 |
| Aug 25, 2026 | 31.20 | 31.20 | 31.20 | 31.57 | 31.57 | -0.06% | 4 |
| Aug 24, 2026 | 31.63 | 31.63 | 31.40 | 31.59 | 31.59 | 1.71% | 24 |
| Aug 21, 2026 | 30.20 | 30.20 | 30.20 | 31.06 | 31.06 | 2.81% | 5 |
| Aug 20, 2026 | 30.00 | 30.00 | 30.00 | 30.21 | 30.21 | -2.11% | 6 |
| Aug 19, 2026 | 29.88 | 29.88 | 29.88 | 30.86 | 30.86 | 1.08% | 5 |
| Aug 18, 2026 | 29.64 | 29.64 | 29.64 | 30.53 | 30.53 | 3.91% | 2 |
| Aug 17, 2026 | 29.60 | 29.60 | 29.46 | 29.38 | 29.38 | -2.52% | 14 |
| Aug 14, 2026 | 29.96 | 29.96 | 29.96 | 30.14 | 30.14 | 1.93% | 7 |
| Aug 13, 2026 | 29.34 | 29.34 | 29.34 | 29.57 | 29.57 | 1.55% | 2 |
| Aug 12, 2026 | 30.09 | 30.09 | 29.06 | 29.12 | 29.12 | -5.97% | 10 |
| Aug 11, 2026 | 30.58 | 30.58 | 30.58 | 30.97 | 30.97 | 1.64% | 7 |
| Aug 10, 2026 | 29.79 | 29.79 | 29.79 | 30.47 | 30.47 | 1.23% | 5 |
| Aug 7, 2026 | 29.89 | 29.89 | 29.89 | 30.10 | 30.10 | -0.82% | 4 |
| Aug 6, 2026 | 29.65 | 30.10 | 29.65 | 30.35 | 30.35 | 0.96% | 504 |
| Aug 5, 2026 | 28.97 | 31.01 | 28.97 | 30.06 | 30.06 | 2.80% | 539 |
| Aug 4, 2026 | 27.82 | 28.01 | 27.80 | 29.24 | 29.24 | 2.31% | 207 |
| Aug 3, 2026 | 28.32 | 28.32 | 28.32 | 28.58 | 28.58 | 3.48% | 7 |
| Jul 31, 2026 | 27.61 | 27.61 | 27.61 | 27.62 | 27.62 | 1.47% | 7 |
| Jul 30, 2026 | 27.81 | 27.81 | 27.81 | 27.22 | 27.22 | -5.39% | 7 |
| Jul 29, 2026 | 28.06 | 28.06 | 28.06 | 28.77 | 28.77 | 0.95% | 8 |
| Jul 28, 2026 | 27.37 | 27.37 | 27.16 | 28.50 | 28.50 | 5.91% | 28 |
| 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 |