Skip to main content
Toast, Inc. (BIT:1TOST)
Italy flag Italy · Delayed Price · Currency is EUR
24.93
+0.71 (2.95%)
At close: Mar 4, 2026

Toast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.5425.5425.5425.54-2.47%-
Mar 4, 202625.1625.1925.1624.9324.932.95%736
Mar 3, 202623.8323.8323.8324.2124.215.15%137
Mar 2, 202623.0323.0323.0323.0323.03-1.14%-
Feb 27, 202623.2923.2923.2923.2923.291.22%-
Feb 26, 202623.0123.0123.0123.0123.014.05%-
Feb 25, 202622.1222.1222.1222.1222.122.93%-
Feb 24, 202621.3721.3721.3721.4921.49-1.67%103
Feb 23, 202621.8521.8521.8521.8521.85-5.74%-
Feb 20, 202623.5623.5623.5623.1823.18-0.52%404
Feb 19, 202623.3023.3023.3023.3023.30-1.60%-
Feb 18, 202623.6823.6823.6823.6823.68-1.62%-
Feb 17, 202624.0724.0724.0724.0724.074.27%-
Feb 16, 202623.0923.0923.0923.0923.090.76%-
Feb 13, 202620.9523.2320.9522.9122.914.25%2,370
Feb 12, 202622.9922.9922.9921.9821.98-7.20%440
Feb 11, 202624.4724.4724.4523.6823.68-5.07%585
Feb 10, 202624.3024.7824.3024.9524.956.08%1,769
Feb 9, 202623.5423.5423.1723.5223.52-0.04%1,072
Feb 6, 202623.3923.5023.3923.5323.530.64%1,150
Feb 5, 202623.3823.3823.3823.3823.38-1.77%-
Feb 4, 202623.9724.2323.2123.8023.80-3.78%2,219
Feb 3, 202625.9725.9725.4624.7324.73-8.78%425
Feb 2, 202626.7326.7326.7327.1127.114.51%44
Jan 30, 202625.9425.9425.9425.9425.94-0.42%-
Jan 29, 202626.6626.6626.3926.0526.05-1.86%1,296
Jan 28, 202626.7626.7626.7626.5526.55-2.48%234
Jan 27, 202627.2227.2227.2227.2227.22-4.81%-
Jan 26, 202628.6028.6028.6028.6028.60-1.21%-
Jan 23, 202628.9228.9228.9228.9528.95-0.50%200
Jan 22, 202628.9028.9028.9029.0929.092.72%174
Jan 21, 202628.4028.5528.1528.3228.32-1.80%400
Jan 20, 202627.7928.8627.7928.8428.84-0.21%1,415
Jan 19, 202628.9028.9028.9028.9028.90-0.46%-
Jan 16, 202629.0429.0429.0429.0429.04-2.75%-
Jan 15, 202630.3630.3630.3629.8629.86-2.11%191
Jan 14, 202629.7729.7729.7730.5030.502.09%582
Jan 13, 202629.8829.8829.8829.8829.88-3.10%-
Jan 12, 202630.2630.2630.2630.8330.83-0.27%100
Jan 9, 202630.9230.9230.9230.9230.920.63%-
Jan 8, 202630.7330.7330.7330.7230.72-0.76%25
Jan 7, 202630.9630.9630.9630.9630.963.29%-
Jan 6, 202629.3529.3529.3529.9729.972.69%30
Jan 5, 202629.1129.1128.9529.1929.19-1.03%58
Jan 2, 202629.4929.4929.4929.4929.49-4.81%-
Dec 30, 202530.6930.6930.6930.9830.980.57%30
Dec 29, 202530.8130.8130.8130.8130.810.10%-
Dec 23, 202530.7830.7830.7830.7830.78-3.09%-
Dec 22, 202531.7631.7631.7631.7631.761.96%-
Dec 19, 202531.1531.1531.1531.1531.15-1.77%-
Dec 18, 202531.4831.4831.4831.7131.715.21%349
Dec 17, 202530.1430.1430.1430.1430.140.82%-
Dec 16, 202529.8929.8929.8929.8929.890.45%-
Dec 15, 202529.7629.7629.7629.7629.76-1.90%-
Dec 12, 202530.3330.3330.3330.3330.331.23%-
Dec 11, 202530.1130.1130.1129.9629.96-1.24%135
Dec 10, 202530.1930.2530.1930.3430.342.00%893
Dec 9, 202529.8529.8529.8529.7429.74-1.51%2
Dec 8, 202530.4730.4730.4730.2030.20-0.13%381
Dec 5, 202530.3030.3030.3030.2430.240.30%20
Dec 4, 202530.1530.1530.1530.1530.150.03%-
Dec 3, 202529.3029.3829.3030.1430.142.29%427
Dec 2, 202529.4629.4629.4629.4629.46-1.50%-
Dec 1, 202529.9129.9129.9129.9129.91-0.94%-
Nov 28, 202529.3629.3629.3630.2030.204.23%304
Nov 27, 202528.9728.9728.9728.9728.970.40%-
Nov 26, 202530.1630.1630.1628.8628.86-0.47%30
Nov 25, 202528.9928.9928.9928.9928.99-1.44%-
Nov 24, 202529.4229.4229.4229.4229.420.89%-
Nov 21, 202529.4129.4129.4129.1629.161.67%68
Nov 20, 202529.3529.3529.3528.6828.68-0.05%285
Nov 19, 202528.6928.6928.6928.6928.69-2.48%-
Nov 18, 202529.2429.2429.2429.4229.42-3.38%333
Nov 17, 202530.5830.5830.5830.4530.45-5.82%10
Nov 14, 202532.3332.3332.3332.3332.332.28%-
Nov 13, 202531.7031.7031.6031.6131.61-3.11%662
Nov 12, 202532.6332.6332.6332.6332.630.83%-
Nov 11, 202532.8032.8032.5332.3632.36-0.06%110
Nov 10, 202531.9531.9531.9532.3832.385.27%381
Nov 7, 202533.1233.1231.0530.7630.76-4.38%42
Nov 6, 202533.8534.3532.6132.1732.17-4.82%1,545
Nov 5, 202532.3533.5932.2733.8033.809.51%3,678
Nov 4, 202530.1930.7030.1930.8630.86-1.01%357
Nov 3, 202532.8932.8932.3531.1831.18-1.00%888
Oct 31, 202531.4931.4931.4931.4931.494.91%-
Oct 30, 202530.5230.5230.2330.0230.02-2.93%921
Oct 29, 202530.9230.9230.9230.9230.92-4.69%-
Oct 28, 202533.8034.3033.8032.4432.44-2.47%910
Oct 27, 202533.2633.2633.2633.2633.26-0.83%-
Oct 24, 202533.5433.5433.5433.5433.540.92%-
Oct 23, 202533.2433.2433.2433.2433.240.41%-
Oct 22, 202533.1033.1033.1033.1033.10-0.70%-
Oct 21, 202532.4632.4632.4633.3433.342.24%100
Oct 20, 202532.6132.6132.6132.6132.612.10%-
Oct 17, 202531.9431.9431.9431.9431.94-1.80%-
Oct 16, 202532.5232.5232.5232.5232.520.29%-
Oct 15, 202532.8832.8832.8832.4332.431.45%50
Oct 14, 202531.9031.9031.9031.9631.963.45%51
Oct 13, 202530.9030.9030.9030.9030.902.98%-
Oct 10, 202530.0030.0030.0030.0030.00-6.43%-