Peloton Interactive, Inc. (BIT:1PTON)
Italy · Delayed Price · Currency is EUR 3.632
-0.137 (-3.64%)
At close: Feb 11, 2026
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.65 | 3.65 | 3.65 | 3.63 | 3.63 | -3.63% | 10,000 |
| Feb 10, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.21% | - |
| Feb 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -5.12% | - |
| Feb 6, 2026 | 3.87 | 3.87 | 3.78 | 3.93 | 3.92 | 2.83% | 506 |
| Feb 5, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -22.02% | - |
| Feb 4, 2026 | 4.95 | 4.95 | 4.95 | 4.90 | 4.90 | -0.08% | 8,000 |
| Feb 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.85% | - |
| Feb 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 5.76% | - |
| Jan 30, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.95% | - |
| Jan 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.30% | - |
| Jan 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.89% | - |
| Jan 27, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.38% | - |
| Jan 26, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 3.72% | - |
| Jan 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.38% | - |
| Jan 22, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.64% | - |
| Jan 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.14% | - |
| Jan 20, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.94% | - |
| Jan 19, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -4.00% | - |
| Jan 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.30% | - |
| Jan 15, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 5.22% | - |
| Jan 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.95% | - |
| Jan 13, 2026 | 5.79 | 5.79 | 5.79 | 5.73 | 5.73 | -1.28% | 7,000 |
| Jan 12, 2026 | 5.90 | 5.90 | 5.90 | 5.80 | 5.80 | -2.26% | 50 |
| Jan 9, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 4.80% | - |
| Jan 8, 2026 | 5.87 | 5.87 | 5.87 | 5.66 | 5.66 | 0.53% | 50 |
| Jan 7, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.08% | - |
| Jan 6, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 4.74% | - |
| Jan 5, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 3.34% | - |
| Jan 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.36% | - |
| Dec 30, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.85% | - |
| Dec 29, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.10% | - |
| Dec 23, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -2.74% | 200 |
| Dec 22, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.07% | - |
| Dec 19, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.43% | - |
| Dec 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.35% | - |
| Dec 17, 2025 | 5.35 | 5.35 | 5.35 | 5.37 | 5.37 | 1.15% | 48 |
| Dec 16, 2025 | 5.20 | 5.20 | 5.20 | 5.30 | 5.30 | -2.39% | 15 |
| Dec 15, 2025 | 5.37 | 5.37 | 5.37 | 5.43 | 5.43 | -6.55% | 90 |
| Dec 12, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 3.12% | - |
| Dec 11, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.04% | - |
| Dec 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.28% | - |
| Dec 9, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 5.61% | - |
| Dec 8, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.82% | - |
| Dec 5, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.88% | - |
| Dec 4, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.81% | - |
| Dec 3, 2025 | 5.32 | 5.51 | 5.32 | 5.48 | 5.48 | -2.65% | 450 |
| Dec 2, 2025 | 5.69 | 5.69 | 5.69 | 5.63 | 5.63 | -3.71% | 140 |
| Dec 1, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.95% | - |
| Nov 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.58% | - |
| Nov 27, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.76% | - |