Toast, Inc. (BIT:1TOST)
Italy · Delayed Price · Currency is EUR 24.13
+0.45 (1.90%)
At close: Apr 16, 2026
BIT:1TOST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 24.34 | 24.35 | 24.34 | 24.13 | 24.13 | 1.90% | 725 |
| Apr 15, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.67% | - |
| Apr 14, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 3.05% | - |
| Apr 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.48% | - |
| Apr 10, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.96% | - |
| Apr 9, 2026 | 22.50 | 22.50 | 22.46 | 21.42 | 21.42 | -6.83% | 199 |
| Apr 8, 2026 | 23.21 | 23.21 | 23.07 | 22.99 | 22.99 | 1.23% | 318 |
| Apr 7, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.44% | - |
| Apr 2, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 2.10% | - |
| Apr 1, 2026 | 22.83 | 22.83 | 22.83 | 22.34 | 22.34 | -1.43% | 100 |
| Mar 31, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.13% | - |
| Mar 30, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.05% | - |
| Mar 27, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -3.49% | - |
| Mar 26, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.26% | - |
| Mar 25, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.62% | - |
| Mar 24, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.38% | - |
| Mar 23, 2026 | 23.91 | 23.91 | 23.91 | 23.58 | 23.58 | -1.69% | 87 |
| Mar 20, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1.74% | - |
| Mar 19, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -2.74% | - |
| Mar 18, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -2.10% | - |
| Mar 17, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.73% | - |
| Mar 16, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.55% | - |
| Mar 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.46% | - |
| Mar 12, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.82% | - |
| Mar 11, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -2.06% | - |
| Mar 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.06% | - |
| Mar 9, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -4.95% | - |
| Mar 6, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.97% | - |
| Mar 5, 2026 | 25.54 | 25.54 | 25.54 | 25.86 | 25.86 | 3.75% | 10 |
| Mar 4, 2026 | 25.16 | 25.19 | 25.16 | 24.93 | 24.93 | 2.95% | 736 |
| Mar 3, 2026 | 23.83 | 23.83 | 23.83 | 24.21 | 24.21 | 5.15% | 137 |
| Mar 2, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -1.14% | - |
| Feb 27, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.22% | - |
| Feb 26, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 4.05% | - |
| Feb 25, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 2.93% | - |
| Feb 24, 2026 | 21.37 | 21.37 | 21.37 | 21.49 | 21.49 | -1.67% | 103 |
| Feb 23, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -5.74% | - |
| Feb 20, 2026 | 23.56 | 23.56 | 23.56 | 23.18 | 23.18 | -0.52% | 404 |
| Feb 19, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.60% | - |
| Feb 18, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.62% | - |
| Feb 17, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 4.27% | - |
| Feb 16, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.76% | - |
| Feb 13, 2026 | 20.95 | 23.23 | 20.95 | 22.91 | 22.91 | 4.25% | 2,370 |
| Feb 12, 2026 | 22.99 | 22.99 | 22.99 | 21.98 | 21.98 | -7.20% | 440 |
| Feb 11, 2026 | 24.47 | 24.47 | 24.45 | 23.68 | 23.68 | -5.07% | 585 |
| Feb 10, 2026 | 24.30 | 24.78 | 24.30 | 24.95 | 24.95 | 6.08% | 1,769 |
| Feb 9, 2026 | 23.54 | 23.54 | 23.17 | 23.52 | 23.52 | -0.04% | 1,072 |
| Feb 6, 2026 | 23.39 | 23.50 | 23.39 | 23.53 | 23.53 | 0.64% | 1,150 |
| Feb 5, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -1.77% | - |
| Feb 4, 2026 | 23.97 | 24.23 | 23.21 | 23.80 | 23.80 | -3.78% | 2,219 |