Peloton Interactive, Inc. (BIT:1PTON)
Italy · Delayed Price · Currency is EUR 6.70
-0.16 (-2.37%)
Last updated: Sep 8, 2025, 3:54 PM CET
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.70 | 6.85 | 6.70 | 6.85 | - | -0.23% | 150 |
| Sep 5, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | - | -0.33% | 458 |
| Sep 4, 2025 | 6.62 | 6.89 | 6.62 | 6.89 | - | 5.32% | 15 |
| Sep 3, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | - | - | - |
| Sep 2, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | - | - | - |
| Sep 1, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | - | - | - |
| Aug 29, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | - | - | - |
| Aug 28, 2025 | 6.64 | 6.64 | 6.54 | 6.54 | - | -1.31% | 292 |
| Aug 27, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | - | - | - |
| Aug 26, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | - | - | - |
| Aug 25, 2025 | 6.78 | 6.78 | 6.63 | 6.63 | - | -3.24% | 150 |
| Aug 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | - | - |
| Aug 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | - | - |
| Aug 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | - | - |
| Aug 19, 2025 | 7.15 | 7.15 | 6.85 | 6.85 | - | -4.72% | 150 |
| Aug 18, 2025 | 7.24 | 7.24 | 7.19 | 7.19 | - | -2.00% | 150 |
| Aug 14, 2025 | 7.53 | 7.53 | 7.34 | 7.34 | - | 2.40% | 107 |
| Aug 13, 2025 | 7.19 | 7.19 | 7.16 | 7.16 | - | 1.76% | 420 |
| Aug 12, 2025 | 7.10 | 7.10 | 7.04 | 7.04 | - | -4.43% | 300 |
| Aug 11, 2025 | 6.92 | 7.37 | 6.92 | 7.37 | - | 14.06% | 564 |
| Aug 8, 2025 | 6.17 | 6.49 | 6.17 | 6.46 | - | 2.04% | 47 |
| Aug 7, 2025 | 6.29 | 6.80 | 6.29 | 6.33 | - | 11.45% | 1,400 |
| Aug 6, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | - | - |
| Aug 5, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | - | - |
| Aug 4, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | - | - |
| Aug 1, 2025 | 5.71 | 5.71 | 5.68 | 5.68 | - | -9.12% | 155 |
| Jul 31, 2025 | 6.41 | 6.41 | 6.25 | 6.25 | - | 1.08% | 45 |
| Jul 30, 2025 | 5.81 | 6.18 | 5.77 | 6.18 | - | 11.37% | 169 |
| Jul 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | - | - |
| Jul 28, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | - | - |
| Jul 25, 2025 | 5.74 | 5.74 | 5.55 | 5.55 | - | 2.97% | 300 |
| Jul 24, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | - | - | - |
| Jul 23, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | - | - | - |
| Jul 22, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | - | - | - |
| Jul 21, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | - | - | - |
| Jul 18, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | - | - | - |
| Jul 17, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | - | -2.02% | 313 |
| Jul 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Jul 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Jul 14, 2025 | 5.46 | 5.50 | 5.46 | 5.50 | - | -5.53% | 45 |
| Jul 11, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | - | - | - |
| Jul 10, 2025 | 5.70 | 5.82 | 5.42 | 5.82 | - | 2.34% | 900 |
| Jul 9, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | - | - | - |
| Jul 8, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | - | - | - |
| Jul 7, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | - | - | - |
| Jul 4, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | - | - | - |
| Jul 3, 2025 | 5.63 | 5.69 | 5.63 | 5.69 | - | 0.98% | 225 |
| Jul 2, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | - | - |
| Jul 1, 2025 | 5.75 | 5.75 | 5.64 | 5.64 | - | 5.88% | 201 |
| Jun 30, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | - | - | - |