Toast, Inc. (71Y) Price History
Daily open, high, low, close and volume for Toast, Inc. (71Y) from 2025-10-16 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | €26.49 | €28.57 | €26.15 | €28.56 | 85 |
| 2026-10-14 | €27.50 | €27.62 | €26.05 | €26.63 | 25 |
| 2026-10-13 | €27.94 | €28.24 | €27.46 | €27.56 | 0 |
| 2026-10-12 | €27.98 | €27.99 | €27.71 | €27.99 | 0 |
| 2026-10-09 | €27.09 | €28.01 | €27.07 | €28.01 | 120 |
| 2026-10-08 | €27.15 | €27.46 | €26.93 | €27.11 | 150 |
| 2026-10-07 | €26.83 | €27.66 | €26.82 | €27.32 | 830 |
| 2026-10-06 | €26.66 | €27.07 | €26.63 | €26.83 | 0 |
| 2026-10-05 | €26.45 | €27.16 | €26.02 | €26.74 | 140 |
| 2026-10-02 | €25.83 | €26.68 | €25.80 | €26.39 | 0 |
| 2026-10-01 | €25.63 | €26.02 | €25.44 | €25.85 | 0 |
| 2026-09-30 | €26.96 | €26.97 | €25.58 | €25.58 | 0 |
| 2026-09-29 | €26.54 | €26.86 | €26.32 | €26.75 | 0 |
| 2026-09-28 | €26.57 | €26.71 | €26.20 | €26.67 | 0 |
| 2026-09-25 | €26.39 | €27.05 | €26.29 | €26.89 | 0 |
| 2026-09-24 | €25.98 | €26.41 | €25.77 | €26.41 | 600 |
| 2026-09-23 | €25.86 | €26.15 | €25.57 | €26.15 | 0 |
| 2026-09-22 | €25.88 | €26.32 | €25.87 | €26.19 | 0 |
| 2026-09-21 | €25.96 | €26.09 | €25.84 | €25.84 | 0 |
| 2026-09-18 | €26.69 | €26.84 | €25.78 | €25.78 | 760 |
| 2026-09-17 | €27.21 | €27.30 | €26.67 | €26.67 | 0 |
| 2026-09-16 | €27.62 | €27.69 | €27.03 | €27.16 | 0 |
| 2026-09-15 | €28.61 | €28.66 | €27.54 | €27.54 | 0 |
| 2026-09-14 | €27.54 | €29.08 | €27.54 | €28.80 | 0 |
| 2026-09-11 | €27.52 | €27.81 | €27.24 | €27.59 | 336 |
| 2026-09-10 | €27.87 | €27.98 | €27.36 | €27.41 | 476 |
| 2026-09-09 | €28.49 | €28.51 | €27.78 | €27.79 | 400 |
| 2026-09-08 | €29.00 | €29.00 | €28.16 | €28.61 | 200 |
| 2026-09-07 | €29.00 | €29.01 | €28.86 | €29.01 | 0 |
| 2026-09-04 | €29.05 | €29.26 | €28.53 | €29.16 | 45 |
| 2026-09-03 | €29.23 | €29.83 | €28.97 | €28.97 | 5 |
| 2026-09-02 | €28.76 | €29.50 | €28.14 | €29.34 | 720 |
| 2026-09-01 | €29.24 | €29.35 | €28.90 | €28.90 | 0 |
| 2026-08-31 | €30.17 | €30.29 | €29.16 | €29.35 | 448 |
| 2026-08-28 | €29.80 | €30.56 | €29.76 | €30.38 | 56 |
| 2026-08-27 | €31.71 | €32.05 | €30.11 | €30.11 | 982 |
| 2026-08-26 | €31.32 | €31.78 | €31.13 | €31.78 | 20 |
| 2026-08-25 | €31.31 | €31.69 | €31.13 | €31.45 | 0 |
| 2026-08-24 | €31.28 | €31.66 | €31.26 | €31.50 | 392 |
| 2026-08-21 | €30.10 | €31.33 | €30.00 | €31.33 | 1,350 |
| 2026-08-20 | €30.17 | €30.40 | €29.94 | €30.17 | 0 |
| 2026-08-19 | €30.12 | €30.85 | €29.88 | €29.98 | 624 |
| 2026-08-18 | €29.47 | €30.58 | €29.44 | €30.17 | 163 |
| 2026-08-17 | €29.84 | €29.85 | €29.14 | €29.59 | 23 |
| 2026-08-14 | €30.19 | €30.36 | €29.82 | €30.10 | 0 |
| 2026-08-13 | €29.42 | €30.49 | €29.42 | €30.33 | 0 |
| 2026-08-12 | €30.12 | €30.37 | €28.80 | €29.50 | 100 |
| 2026-08-11 | €30.64 | €31.18 | €30.19 | €30.19 | 0 |
| 2026-08-10 | €29.78 | €30.78 | €29.66 | €30.78 | 0 |
| 2026-08-07 | €29.85 | €30.50 | €29.76 | €29.80 | 70 |
| 2026-08-06 | €29.96 | €30.35 | €29.60 | €30.09 | 200 |
| 2026-08-05 | €28.79 | €30.71 | €28.28 | €30.20 | 160 |
| 2026-08-04 | €28.51 | €29.28 | €27.88 | €29.21 | 0 |
| 2026-08-03 | €28.04 | €28.70 | €28.02 | €28.46 | 600 |
| 2026-07-31 | €28.52 | €28.69 | €27.57 | €28.00 | 4,000 |
| 2026-07-30 | €28.35 | €28.50 | €26.90 | €28.50 | 2,100 |
| 2026-07-29 | €28.43 | €28.89 | €28.07 | €28.28 | 80 |
| 2026-07-28 | €26.85 | €28.72 | €26.85 | €28.27 | 20 |
| 2026-07-27 | €25.52 | €27.11 | €25.52 | €27.10 | 500 |
| 2026-07-24 | €24.83 | €25.71 | €24.82 | €25.54 | 0 |
| 2026-07-23 | €25.42 | €25.93 | €24.73 | €24.90 | 0 |
| 2026-07-22 | €26.48 | €26.88 | €25.54 | €25.59 | 0 |
| 2026-07-21 | €26.98 | €27.00 | €26.51 | €26.70 | 880 |
| 2026-07-20 | €26.09 | €27.04 | €26.02 | €27.04 | 10 |
| 2026-07-17 | €26.21 | €26.56 | €26.01 | €26.27 | 45 |
| 2026-07-16 | €26.50 | €26.77 | €26.38 | €26.48 | 45 |
| 2026-07-15 | €26.13 | €27.26 | €26.11 | €26.54 | 0 |
| 2026-07-14 | €26.11 | €26.25 | €25.28 | €26.25 | 0 |
| 2026-07-13 | €25.46 | €26.74 | €25.46 | €26.28 | 1,100 |
| 2026-07-10 | €25.27 | €25.81 | €25.19 | €25.63 | 0 |
| 2026-07-09 | €24.83 | €25.40 | €24.57 | €25.21 | 250 |
| 2026-07-08 | €25.75 | €25.76 | €24.88 | €24.88 | 0 |
| 2026-07-07 | €25.75 | €26.39 | €25.75 | €25.92 | 0 |
| 2026-07-06 | €25.45 | €26.08 | €24.79 | €25.91 | 0 |
| 2026-07-03 | €25.14 | €25.15 | €25.01 | €25.01 | 0 |
| 2026-07-02 | €25.12 | €25.34 | €24.92 | €25.13 | 0 |
| 2026-07-01 | €24.28 | €25.52 | €24.27 | €25.23 | 200 |
| 2026-06-30 | €24.62 | €24.70 | €24.21 | €24.25 | 0 |
| 2026-06-29 | €23.74 | €24.64 | €23.70 | €24.54 | 0 |
| 2026-06-26 | €22.50 | €23.71 | €22.43 | €23.71 | 0 |
| 2026-06-25 | €22.76 | €23.53 | €22.62 | €22.63 | 0 |
| 2026-06-24 | €22.34 | €23.16 | €21.99 | €22.96 | 120 |
| 2026-06-23 | €20.98 | €21.69 | €20.88 | €21.49 | 0 |
| 2026-06-22 | €21.35 | €21.51 | €20.93 | €21.23 | 198 |
| 2026-06-19 | €21.45 | €21.45 | €21.36 | €21.36 | 0 |
| 2026-06-18 | €21.32 | €21.63 | €20.90 | €21.42 | 194 |
| 2026-06-17 | €21.53 | €22.36 | €21.06 | €21.15 | 220 |
| 2026-06-16 | €21.53 | €21.89 | €21.45 | €21.56 | 0 |
| 2026-06-15 | €21.48 | €21.91 | €21.46 | €21.56 | 0 |
| 2026-06-12 | €21.27 | €21.55 | €21.05 | €21.45 | 0 |
| 2026-06-11 | €21.10 | €21.28 | €20.63 | €21.20 | 0 |
| 2026-06-10 | €21.46 | €21.62 | €21.06 | €21.06 | 0 |
| 2026-06-09 | €20.89 | €21.65 | €20.71 | €21.65 | 0 |
| 2026-06-08 | €21.12 | €21.45 | €20.83 | €20.83 | 0 |
| 2026-06-05 | €21.60 | €21.61 | €20.96 | €21.36 | 0 |
| 2026-06-04 | €21.40 | €22.04 | €21.40 | €21.70 | 0 |
| 2026-06-03 | €22.55 | €22.70 | €21.41 | €21.60 | 0 |
| 2026-06-02 | €23.58 | €23.91 | €22.53 | €22.55 | 1,140 |
| 2026-06-01 | €22.27 | €24.07 | €22.25 | €23.79 | 0 |
| 2026-05-29 | €21.51 | €22.36 | €21.46 | €22.24 | 0 |
| 2026-05-28 | €21.07 | €21.59 | €20.91 | €21.40 | 0 |
| 2026-05-27 | €19.95 | €21.32 | €19.95 | €21.08 | 340 |
| 2026-05-26 | €20.04 | €20.39 | €19.91 | €20.06 | 0 |
| 2026-05-25 | €19.96 | €20.36 | €19.94 | €20.09 | 27 |
| 2026-05-22 | €20.00 | €20.17 | €19.79 | €19.89 | 27 |
| 2026-05-21 | €19.98 | €20.06 | €19.58 | €19.81 | 0 |
| 2026-05-20 | €19.96 | €20.20 | €19.46 | €20.05 | 0 |
| 2026-05-19 | €19.38 | €20.32 | €19.37 | €19.97 | 0 |
| 2026-05-18 | €19.56 | €19.96 | €19.36 | €19.36 | 0 |
| 2026-05-15 | €19.66 | €20.12 | €19.50 | €19.66 | 0 |
| 2026-05-14 | €19.05 | €19.90 | €19.05 | €19.74 | 0 |
| 2026-05-13 | €19.71 | €20.04 | €19.04 | €19.04 | 3,600 |
| 2026-05-12 | €20.54 | €20.54 | €19.57 | €19.58 | 50 |
| 2026-05-11 | €21.22 | €21.55 | €20.36 | €20.51 | 190 |
| 2026-05-08 | €23.01 | €23.27 | €20.98 | €21.15 | 490 |
| 2026-05-07 | €24.06 | €25.22 | €23.89 | €24.91 | 0 |
| 2026-05-06 | €24.37 | €24.52 | €24.11 | €24.12 | 0 |
| 2026-05-05 | €25.16 | €25.26 | €24.03 | €24.24 | 0 |
| 2026-05-04 | €24.60 | €25.80 | €24.60 | €25.07 | 0 |
| 2026-04-30 | €24.49 | €24.63 | €23.85 | €24.36 | 120 |
| 2026-04-29 | €24.69 | €24.83 | €24.31 | €24.49 | 10 |
| 2026-04-28 | €24.56 | €24.95 | €24.21 | €24.72 | 0 |
| 2026-04-27 | €24.79 | €24.98 | €24.37 | €24.42 | 30 |
| 2026-04-24 | €23.85 | €24.70 | €23.74 | €24.70 | 10 |
| 2026-04-23 | €24.57 | €25.01 | €23.56 | €23.88 | 0 |
| 2026-04-22 | €24.63 | €24.99 | €24.59 | €24.95 | 20 |
| 2026-04-21 | €24.72 | €25.09 | €24.28 | €24.48 | 70 |
| 2026-04-20 | €24.46 | €24.67 | €24.39 | €24.65 | 200 |
| 2026-04-17 | €24.17 | €24.71 | €24.17 | €24.71 | 200 |
| 2026-04-16 | €23.75 | €24.50 | €23.74 | €24.09 | 0 |
| 2026-04-15 | €22.90 | €23.83 | €22.89 | €23.83 | 0 |
| 2026-04-14 | €23.03 | €23.47 | €22.80 | €22.84 | 0 |
| 2026-04-13 | €21.48 | €23.09 | €21.35 | €23.09 | 1,970 |
| 2026-04-10 | €22.13 | €22.16 | €21.28 | €21.66 | 0 |
| 2026-04-09 | €22.36 | €22.47 | €21.33 | €22.14 | 8 |
| 2026-04-08 | €22.23 | €23.43 | €22.22 | €22.40 | 0 |
| 2026-04-07 | €23.52 | €23.52 | €22.42 | €22.42 | 24 |
| 2026-04-02 | €22.35 | €22.92 | €21.89 | €22.92 | 0 |
| 2026-04-01 | €22.87 | €23.07 | €22.00 | €22.43 | 0 |
| 2026-03-31 | €22.80 | €22.99 | €22.43 | €22.89 | 0 |
| 2026-03-30 | €22.21 | €22.78 | €22.18 | €22.73 | 40 |
| 2026-03-27 | €22.83 | €22.83 | €22.11 | €22.11 | 0 |
| 2026-03-26 | €23.08 | €23.51 | €22.75 | €22.78 | 0 |
| 2026-03-25 | €23.11 | €23.83 | €22.50 | €22.97 | 0 |
| 2026-03-24 | €23.43 | €23.73 | €22.81 | €22.97 | 0 |
| 2026-03-23 | €23.60 | €24.21 | €23.46 | €23.61 | 0 |
| 2026-03-20 | €23.45 | €24.02 | €23.31 | €23.66 | 0 |
| 2026-03-19 | €24.11 | €24.16 | €23.29 | €23.49 | 70 |
| 2026-03-18 | €24.49 | €24.74 | €23.86 | €24.18 | 400 |
| 2026-03-17 | €24.08 | €25.14 | €24.07 | €24.58 | 0 |
| 2026-03-16 | €24.07 | €24.75 | €24.00 | €24.17 | 0 |
| 2026-03-13 | €23.89 | €24.68 | €23.84 | €24.00 | 690 |
| 2026-03-12 | €24.57 | €25.20 | €23.83 | €23.84 | 0 |
| 2026-03-11 | €24.71 | €25.17 | €24.17 | €24.68 | 0 |
| 2026-03-10 | €25.22 | €25.31 | €24.41 | €24.75 | 0 |
| 2026-03-09 | €25.65 | €25.83 | €24.57 | €25.28 | 1,200 |
| 2026-03-06 | €26.17 | €26.58 | €25.52 | €25.96 | 934 |
| 2026-03-05 | €25.17 | €26.16 | €25.01 | €26.14 | 0 |
| 2026-03-04 | €24.84 | €25.23 | €24.48 | €25.23 | 40 |
| 2026-03-03 | €23.50 | €25.45 | €22.89 | €25.07 | 0 |
| 2026-03-02 | €22.85 | €23.57 | €22.53 | €23.53 | 200 |
| 2026-02-27 | €23.28 | €23.50 | €22.66 | €23.01 | 80 |
| 2026-02-26 | €22.55 | €23.50 | €22.55 | €23.42 | 500 |
| 2026-02-25 | €21.49 | €22.67 | €21.38 | €22.67 | 0 |
| 2026-02-24 | €21.27 | €21.60 | €20.79 | €21.54 | 0 |
| 2026-02-23 | €22.66 | €22.93 | €21.17 | €21.22 | 260 |
| 2026-02-20 | €23.43 | €23.51 | €22.92 | €22.97 | 0 |
| 2026-02-19 | €23.37 | €23.50 | €22.92 | €23.50 | 0 |
| 2026-02-18 | €23.21 | €23.83 | €23.21 | €23.47 | 0 |
| 2026-02-17 | €23.01 | €23.99 | €22.92 | €23.24 | 0 |
| 2026-02-16 | €23.03 | €23.18 | €23.03 | €23.11 | 0 |
| 2026-02-13 | €20.96 | €23.84 | €20.53 | €22.83 | 640 |
| 2026-02-12 | €23.64 | €23.81 | €21.80 | €22.08 | 0 |
| 2026-02-11 | €24.66 | €24.91 | €23.30 | €23.57 | 0 |
| 2026-02-10 | €23.93 | €25.19 | €23.92 | €24.66 | 700 |
| 2026-02-09 | €23.43 | €24.00 | €22.96 | €24.00 | 0 |
| 2026-02-06 | €22.57 | €23.54 | €22.57 | €23.42 | 150 |
| 2026-02-05 | €23.89 | €23.96 | €22.84 | €22.84 | 0 |
| 2026-02-04 | €24.05 | €24.09 | €23.42 | €23.93 | 0 |
| 2026-02-03 | €26.62 | €26.72 | €23.91 | €23.91 | 316 |
| 2026-02-02 | €25.88 | €27.14 | €25.71 | €26.68 | 0 |
| 2026-01-30 | €25.81 | €26.49 | €25.74 | €26.10 | 0 |
| 2026-01-29 | €26.45 | €26.67 | €25.86 | €25.93 | 700 |
| 2026-01-28 | €27.00 | €27.21 | €26.44 | €26.59 | 231 |
| 2026-01-27 | €28.06 | €28.25 | €26.88 | €26.88 | 200 |
| 2026-01-26 | €28.33 | €28.81 | €28.03 | €28.11 | 0 |
| 2026-01-23 | €29.07 | €29.12 | €28.54 | €28.54 | 100 |
| 2026-01-22 | €28.40 | €29.17 | €28.40 | €29.07 | 0 |
| 2026-01-21 | €27.97 | €28.64 | €27.86 | €28.38 | 0 |
| 2026-01-20 | €28.07 | €28.83 | €27.81 | €27.85 | 200 |
| 2026-01-19 | €28.50 | €28.50 | €28.17 | €28.19 | 0 |
| 2026-01-16 | €29.03 | €29.16 | €28.42 | €28.85 | 0 |
| 2026-01-15 | €30.42 | €30.74 | €29.00 | €29.03 | 0 |
| 2026-01-14 | €29.71 | €30.86 | €29.70 | €30.50 | 3,148 |
| 2026-01-13 | €30.91 | €30.97 | €29.63 | €29.90 | 0 |
| 2026-01-12 | €30.11 | €31.05 | €29.83 | €31.02 | 0 |
| 2026-01-09 | €31.06 | €31.39 | €30.05 | €30.45 | 0 |
| 2026-01-08 | €31.16 | €31.41 | €30.00 | €31.32 | 200 |
| 2026-01-07 | €30.70 | €31.37 | €30.42 | €31.37 | 300 |
| 2026-01-06 | €29.25 | €30.68 | €29.04 | €30.68 | 0 |
| 2026-01-05 | €28.93 | €29.58 | €28.91 | €29.37 | 40 |
| 2026-01-02 | €30.09 | €30.67 | €28.69 | €28.98 | 400 |
| 2025-12-30 | €30.81 | €30.81 | €30.81 | €30.81 | 0 |
| 2025-12-29 | €30.82 | €30.82 | €30.82 | €30.82 | 0 |
| 2025-12-23 | €31.49 | €31.49 | €31.49 | €31.49 | 0 |
| 2025-12-22 | €30.79 | €31.84 | €30.79 | €31.84 | 80 |
| 2025-12-19 | €31.01 | €31.59 | €31.01 | €31.12 | 75 |
| 2025-12-18 | €30.08 | €30.08 | €30.08 | €30.08 | 0 |
| 2025-12-17 | €29.66 | €29.66 | €29.66 | €29.66 | 0 |
| 2025-12-16 | €29.36 | €29.36 | €29.36 | €29.36 | 0 |
| 2025-12-15 | €30.11 | €30.12 | €30.11 | €30.12 | 20 |
| 2025-12-12 | €30.64 | €30.64 | €30.64 | €30.64 | 0 |
| 2025-12-11 | €30.02 | €30.38 | €30.02 | €30.38 | 3 |
| 2025-12-10 | €29.60 | €29.60 | €29.60 | €29.60 | 0 |
| 2025-12-09 | €29.57 | €29.81 | €29.57 | €29.81 | 0 |
| 2025-12-08 | €30.53 | €30.53 | €30.53 | €30.53 | 0 |
| 2025-12-05 | €30.09 | €30.79 | €30.09 | €30.79 | 35 |
| 2025-12-04 | €30.42 | €30.42 | €30.42 | €30.42 | 0 |
| 2025-12-03 | €29.04 | €29.91 | €29.00 | €29.91 | 600 |
| 2025-12-02 | €29.41 | €29.41 | €29.35 | €29.35 | 0 |
| 2025-12-01 | €29.11 | €30.40 | €29.11 | €29.83 | 40 |
| 2025-11-28 | €28.89 | €29.47 | €28.89 | €29.25 | 35 |
| 2025-11-27 | €28.50 | €28.93 | €28.50 | €28.93 | 250 |
| 2025-11-26 | €28.74 | €29.01 | €28.74 | €29.01 | 0 |
| 2025-11-25 | €29.00 | €29.00 | €28.79 | €28.79 | 0 |
| 2025-11-24 | €29.36 | €29.36 | €29.08 | €29.08 | 0 |
| 2025-11-21 | €28.31 | €28.31 | €28.31 | €28.31 | 0 |
| 2025-11-20 | €28.70 | €28.70 | €28.70 | €28.70 | 0 |
| 2025-11-19 | €29.00 | €29.23 | €28.77 | €28.77 | 95 |
| 2025-11-18 | €29.59 | €29.59 | €29.25 | €29.25 | 90 |
| 2025-11-17 | €30.91 | €30.91 | €30.91 | €30.91 | 100 |
| 2025-11-14 | €31.34 | €31.36 | €31.34 | €31.36 | 0 |
| 2025-11-13 | €33.01 | €33.01 | €33.01 | €33.01 | 0 |
| 2025-11-12 | €32.44 | €33.19 | €32.44 | €33.19 | 25 |
| 2025-11-11 | €32.92 | €33.01 | €32.34 | €32.34 | 45 |
| 2025-11-10 | €32.28 | €32.67 | €32.28 | €32.67 | 0 |
| 2025-11-07 | €31.59 | €31.59 | €31.59 | €31.59 | 0 |
| 2025-11-06 | €33.76 | €33.76 | €31.80 | €31.83 | 15 |
| 2025-11-05 | €32.17 | €33.83 | €32.17 | €33.83 | 923 |
| 2025-11-04 | €30.20 | €31.36 | €30.20 | €31.36 | 0 |
| 2025-11-03 | €31.27 | €31.27 | €30.92 | €30.92 | 0 |
| 2025-10-31 | €29.56 | €31.28 | €29.56 | €31.28 | 90 |
| 2025-10-30 | €30.64 | €30.64 | €30.01 | €30.01 | 1,100 |
| 2025-10-29 | €31.87 | €31.87 | €31.87 | €31.87 | 0 |
| 2025-10-28 | €33.04 | €33.04 | €32.17 | €32.17 | 0 |
| 2025-10-27 | €33.10 | €33.53 | €33.10 | €33.17 | 25 |
| 2025-10-24 | €33.33 | €33.95 | €33.33 | €33.95 | 300 |
| 2025-10-23 | €32.71 | €32.71 | €32.71 | €32.71 | 0 |
| 2025-10-22 | €33.11 | €33.11 | €33.11 | €33.11 | 0 |
| 2025-10-21 | €32.22 | €32.22 | €32.22 | €32.22 | 0 |
| 2025-10-20 | €32.08 | €32.08 | €32.08 | €32.08 | 0 |
| 2025-10-17 | €31.57 | €31.96 | €31.57 | €31.96 | 0 |
| 2025-10-16 | €31.93 | €31.99 | €31.93 | €31.99 | 31 |