Toast, Inc. (FRA:71Y)
Germany · Delayed Price · Currency is EUR 30.89
-0.22 (-0.71%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:71Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 31.20 | 31.20 | 30.89 | 30.89 | - | -0.71% | - |
| Aug 25, 2026 | 31.15 | 31.15 | 31.11 | 31.11 | 31.11 | -0.51% | - |
| Aug 24, 2026 | 31.14 | 31.27 | 31.14 | 31.27 | 31.27 | 3.71% | 500 |
| Aug 21, 2026 | 29.97 | 30.15 | 29.97 | 30.15 | 30.15 | 0.57% | - |
| Aug 20, 2026 | 30.00 | 30.00 | 29.96 | 29.98 | 29.98 | 0.44% | - |
| Aug 19, 2026 | 29.95 | 29.97 | 29.85 | 29.85 | 29.85 | 0.98% | - |
| Aug 18, 2026 | 29.36 | 29.56 | 29.31 | 29.56 | 29.56 | -0.34% | - |
| Aug 17, 2026 | 29.69 | 29.69 | 29.62 | 29.66 | 29.66 | -0.27% | 190 |
| Aug 14, 2026 | 30.07 | 30.07 | 29.74 | 29.74 | 29.74 | 0.47% | - |
| Aug 13, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | -0.90% | - |
| Aug 12, 2026 | 29.96 | 29.96 | 29.87 | 29.87 | 29.87 | -1.84% | - |
| Aug 11, 2026 | 30.46 | 30.46 | 30.43 | 30.43 | 30.43 | 2.98% | - |
| Aug 10, 2026 | 30.30 | 30.30 | 29.55 | 29.55 | 29.55 | -1.30% | 503 |
| Aug 7, 2026 | 29.72 | 30.21 | 29.72 | 29.94 | 29.94 | 0.27% | 5 |
| Aug 6, 2026 | 29.82 | 29.86 | 29.82 | 29.86 | 29.86 | -0.57% | - |
| Aug 5, 2026 | 28.39 | 30.03 | 28.38 | 30.03 | 30.03 | 7.94% | 392 |
| Aug 4, 2026 | 28.36 | 28.36 | 27.82 | 27.82 | 27.82 | -1.03% | - |
| Aug 3, 2026 | 27.89 | 28.11 | 27.89 | 28.11 | 28.11 | -0.21% | - |
| Jul 31, 2026 | 28.32 | 28.34 | 28.17 | 28.17 | 28.17 | 1.66% | - |
| Jul 30, 2026 | 28.21 | 28.25 | 27.71 | 27.71 | 27.71 | -1.11% | 200 |
| Jul 29, 2026 | 28.05 | 28.07 | 28.02 | 28.02 | 28.02 | -1.55% | - |
| Jul 28, 2026 | 26.74 | 28.46 | 26.74 | 28.46 | 28.46 | 10.74% | 160 |
| Jul 27, 2026 | 25.39 | 25.70 | 25.39 | 25.70 | 25.70 | 3.05% | - |
| Jul 24, 2026 | 24.69 | 24.94 | 24.69 | 24.94 | 24.94 | -0.16% | - |
| Jul 23, 2026 | 25.26 | 25.26 | 24.98 | 24.98 | 24.98 | -4.87% | - |
| Jul 22, 2026 | 26.29 | 26.47 | 26.26 | 26.26 | 26.26 | -1.68% | 17 |
| Jul 21, 2026 | 26.82 | 27.65 | 26.71 | 26.71 | 26.71 | 0.79% | 5 |
| Jul 20, 2026 | 26.48 | 26.50 | 25.89 | 26.50 | 26.50 | 0.57% | 625 |
| Jul 17, 2026 | 26.07 | 26.73 | 25.72 | 26.35 | 26.35 | -0.42% | 290 |
| Jul 16, 2026 | 26.34 | 26.46 | 26.20 | 26.46 | 26.46 | 1.07% | - |
| Jul 15, 2026 | 25.97 | 26.18 | 25.97 | 26.18 | 26.18 | 0.61% | - |
| Jul 14, 2026 | 25.93 | 26.02 | 25.25 | 26.02 | 26.02 | 1.64% | 200 |
| Jul 13, 2026 | 25.49 | 25.60 | 25.48 | 25.60 | 25.60 | -1.23% | - |
| Jul 10, 2026 | 24.97 | 25.92 | 24.96 | 25.92 | 25.92 | 5.07% | 65 |
| Jul 9, 2026 | 24.68 | 25.59 | 24.67 | 24.67 | 24.67 | -3.41% | 1,397 |
| Jul 8, 2026 | 25.68 | 25.68 | 25.54 | 25.54 | 25.54 | -2.37% | - |
| Jul 7, 2026 | 25.63 | 26.16 | 25.63 | 26.16 | 26.16 | 5.06% | 120 |
| Jul 6, 2026 | 24.93 | 24.98 | 24.90 | 24.90 | 24.90 | 0.44% | - |
| Jul 3, 2026 | 25.00 | 25.00 | 24.79 | 24.79 | 24.79 | -0.16% | - |
| Jul 2, 2026 | 24.92 | 24.92 | 24.83 | 24.83 | 24.83 | 1.43% | - |
| Jul 1, 2026 | 24.15 | 24.48 | 24.15 | 24.48 | 24.48 | 0.29% | - |
| Jun 30, 2026 | 24.48 | 24.48 | 24.41 | 24.41 | 24.41 | 2.61% | - |
| Jun 29, 2026 | 23.59 | 23.79 | 23.59 | 23.79 | 23.79 | 5.78% | 25 |
| Jun 26, 2026 | 22.44 | 22.49 | 22.43 | 22.49 | 22.49 | -0.71% | - |
| Jun 25, 2026 | 22.68 | 22.70 | 22.65 | 22.65 | 22.65 | 1.71% | - |
| Jun 24, 2026 | 22.21 | 22.27 | 22.21 | 22.27 | 22.27 | 5.10% | - |
| Jun 23, 2026 | 20.84 | 21.19 | 20.80 | 21.19 | 21.19 | -0.75% | - |
| Jun 22, 2026 | 21.29 | 21.35 | 21.29 | 21.35 | 21.35 | 0.76% | - |
| Jun 19, 2026 | 21.31 | 21.33 | 21.19 | 21.19 | 21.19 | -0.52% | - |
| Jun 18, 2026 | 21.19 | 21.30 | 21.19 | 21.30 | 21.30 | -0.65% | - |