Peloton Interactive, Inc. (BIT:1PTON)
Italy · Delayed Price · Currency is EUR 5.06
0.00 (0.00%)
At close: Jul 17, 2026
BIT:1PTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -3.58% | - |
| Jul 16, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Jul 15, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 4.49% | - |
| Jul 14, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.48% | - |
| Jul 13, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 5.04% | - |
| Jul 10, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% | - |
| Jul 9, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 3.63% | - |
| Jul 8, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -5.70% | - |
| Jul 7, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 3.95% | - |
| Jul 6, 2026 | 5.04 | 5.04 | 4.95 | 5.06 | 5.06 | - | 162 |
| Jul 3, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.56% | - |
| Jul 2, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.91% | - |
| Jul 1, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 2.34% | - |
| Jun 30, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 2.61% | - |
| Jun 29, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.77% | - |
| Jun 26, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.79% | - |
| Jun 25, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | - |
| Jun 24, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 6.53% | - |
| Jun 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.45% | - |
| Jun 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -5.49% | - |
| Jun 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.29% | - |
| Jun 18, 2026 | 4.92 | 4.92 | 4.92 | 4.89 | 4.89 | -2.20% | 51 |
| Jun 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | - |
| Jun 16, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.63% | - |
| Jun 15, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 2.72% | - |
| Jun 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Jun 11, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.21% | - |
| Jun 10, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.62% | - |
| Jun 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| Jun 8, 2026 | 5.08 | 5.08 | 5.00 | 4.90 | 4.90 | -4.67% | 3,642 |
| Jun 5, 2026 | 5.28 | 5.28 | 5.28 | 5.14 | 5.14 | -4.81% | 9 |
| Jun 4, 2026 | 5.12 | 5.12 | 5.12 | 5.40 | 5.40 | 3.45% | 1,850 |
| Jun 3, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -4.74% | - |
| Jun 2, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.48% | - |
| Jun 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.12% | - |
| May 29, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.91% | - |
| May 28, 2026 | 4.95 | 4.95 | 4.95 | 5.24 | 5.24 | 3.15% | 217 |
| May 27, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.42% | - |
| May 26, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| May 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| May 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 12.13% | - |
| May 21, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -2.02% | - |
| May 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.22% | - |
| May 19, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.55% | - |
| May 18, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.67% | - |
| May 15, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.67% | - |
| May 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| May 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.67% | - |
| May 12, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.66% | - |
| May 11, 2026 | 4.62 | 4.62 | 4.62 | 4.54 | 4.54 | -4.02% | 8,000 |