Toast, Inc. (BIT:1TOST)
Italy
· Delayed Price · Currency is EUR 30.15
+0.01 (0.03%)
At close: Dec 4, 2025
Toast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.30 | 30.30 | 30.30 | 30.24 | 30.24 | 0.30% | 20 |
| Dec 4, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.03% | - |
| Dec 3, 2025 | 29.30 | 29.38 | 29.30 | 30.14 | 30.14 | 2.29% | 427 |
| Dec 2, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -1.50% | - |
| Dec 1, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.94% | - |
| Nov 28, 2025 | 29.36 | 29.36 | 29.36 | 30.20 | 30.20 | 4.23% | 304 |
| Nov 27, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.40% | - |
| Nov 26, 2025 | 30.16 | 30.16 | 30.16 | 28.86 | 28.86 | -0.47% | 30 |
| Nov 25, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -1.44% | - |
| Nov 24, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.89% | - |
| Nov 21, 2025 | 29.41 | 29.41 | 29.41 | 29.16 | 29.16 | 1.67% | 68 |
| Nov 20, 2025 | 29.35 | 29.35 | 29.35 | 28.68 | 28.68 | -0.05% | 285 |
| Nov 19, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -2.48% | - |
| Nov 18, 2025 | 29.24 | 29.24 | 29.24 | 29.42 | 29.42 | -3.38% | 333 |
| Nov 17, 2025 | 30.58 | 30.58 | 30.58 | 30.45 | 30.45 | -5.82% | 10 |
| Nov 14, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 2.28% | - |
| Nov 13, 2025 | 31.70 | 31.70 | 31.60 | 31.61 | 31.61 | -3.11% | 662 |
| Nov 12, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.83% | - |
| Nov 11, 2025 | 32.80 | 32.80 | 32.53 | 32.36 | 32.36 | -0.06% | 110 |
| Nov 10, 2025 | 31.95 | 31.95 | 31.95 | 32.38 | 32.38 | 5.27% | 381 |
| Nov 7, 2025 | 33.12 | 33.12 | 31.05 | 30.76 | 30.76 | -4.38% | 42 |
| Nov 6, 2025 | 33.85 | 34.35 | 32.61 | 32.17 | 32.17 | -4.82% | 1,545 |
| Nov 5, 2025 | 32.35 | 33.59 | 32.27 | 33.80 | 33.80 | 9.51% | 3,678 |
| Nov 4, 2025 | 30.19 | 30.70 | 30.19 | 30.86 | 30.86 | -1.01% | 357 |
| Nov 3, 2025 | 32.89 | 32.89 | 32.35 | 31.18 | 31.18 | -1.00% | 888 |
| Oct 31, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 4.91% | - |
| Oct 30, 2025 | 30.52 | 30.52 | 30.23 | 30.02 | 30.02 | -2.93% | 921 |
| Oct 29, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -4.69% | - |
| Oct 28, 2025 | 33.80 | 34.30 | 33.80 | 32.44 | 32.44 | -2.47% | 910 |
| Oct 27, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -0.83% | - |
| Oct 24, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.92% | - |
| Oct 23, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 0.41% | - |
| Oct 22, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.70% | - |
| Oct 21, 2025 | 32.46 | 32.46 | 32.46 | 33.34 | 33.34 | 2.24% | 100 |
| Oct 20, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 2.10% | - |
| Oct 17, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -1.80% | - |
| Oct 16, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.29% | - |
| Oct 15, 2025 | 32.88 | 32.88 | 32.88 | 32.43 | 32.43 | 1.45% | 50 |
| Oct 14, 2025 | 31.90 | 31.90 | 31.90 | 31.96 | 31.96 | 3.45% | 51 |
| Oct 13, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 2.98% | - |
| Oct 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -6.43% | - |
| Oct 9, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 1.58% | - |
| Oct 8, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.16% | - |
| Oct 7, 2025 | 31.72 | 31.72 | 31.72 | 31.61 | 31.61 | 0.78% | 11 |
| Oct 6, 2025 | 30.84 | 30.84 | 30.84 | 31.37 | 31.37 | 0.46% | 126 |
| Oct 3, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 3.31% | - |
| Oct 2, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -2.11% | - |
| Oct 1, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.18% | - |
| Sep 30, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -2.67% | - |
| Sep 29, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.02% | - |
| Sep 26, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - | - |
| Sep 25, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -1.26% | - |
| Sep 24, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -1.73% | - |
| Sep 23, 2025 | 31.93 | 31.93 | 31.93 | 32.64 | 32.64 | -1.61% | 4 |
| Sep 22, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -6.01% | - |
| Sep 19, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 1.09% | - |
| Sep 18, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 1.28% | - |
| Sep 17, 2025 | 32.94 | 32.94 | 32.94 | 34.47 | 34.47 | 3.28% | 5 |
| Sep 16, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -3.32% | - |
| Sep 15, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.23% | - |
| Sep 12, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.01% | - |
| Sep 11, 2025 | 35.84 | 35.84 | 35.84 | 34.44 | 34.44 | 0.91% | 9 |
| Sep 10, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -1.78% | - |
| Sep 9, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 1.88% | - |
| Sep 8, 2025 | 34.23 | 34.36 | 34.23 | 34.11 | 34.11 | -1.62% | 697 |
| Sep 5, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -1.78% | - |
| Sep 4, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -1.41% | - |
| Sep 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.39% | - |
| Sep 2, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -2.40% | - |
| Sep 1, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - | - |
| Aug 29, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.01% | - |
| Aug 28, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.01% | - |
| Aug 27, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 3.17% | - |
| Aug 26, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -1.24% | - |
| Aug 25, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 1.18% | - |
| Aug 22, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.32% | - |
| Aug 21, 2025 | 36.10 | 36.10 | 36.10 | 36.36 | 36.36 | 0.64% | 305 |
| Aug 20, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.04% | - |
| Aug 19, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.39% | - |
| Aug 18, 2025 | 36.98 | 36.98 | 36.98 | 36.25 | 36.25 | -0.63% | 136 |
| Aug 14, 2025 | 36.73 | 36.73 | 36.73 | 36.48 | 36.48 | -0.44% | 580 |
| Aug 13, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.74% | - |
| Aug 12, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -1.57% | - |
| Aug 11, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -1.29% | - |
| Aug 8, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.39% | - |
| Aug 7, 2025 | 39.91 | 39.91 | 39.56 | 39.33 | 39.33 | 3.65% | 1,085 |
| Aug 6, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -8.59% | - |
| Aug 5, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -1.38% | - |
| Aug 4, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 4.43% | - |
| Aug 1, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -6.11% | - |
| Jul 31, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 0.62% | - |
| Jul 30, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | 2.55% | - |
| Jul 29, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -1.53% | - |
| Jul 28, 2025 | 42.48 | 42.48 | 42.48 | 42.25 | 42.25 | 1.61% | 331 |
| Jul 25, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 2.22% | - |
| Jul 24, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 1.41% | - |
| Jul 23, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.44% | - |
| Jul 22, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -2.69% | - |
| Jul 21, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 3.71% | - |
| Jul 18, 2025 | 40.62 | 40.62 | 40.62 | 39.57 | 39.57 | 0.33% | 300 |