Peloton Interactive, Inc. (BIT:1PTON)
Italy · Delayed Price · Currency is EUR 5.24
0.00 (0.00%)
Last updated: Jun 2, 2026, 9:00 AM CET
BIT:1PTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 4.75 | 4.75 | 4.75 | 4.73 | 4.73 | 0.42% | 70 |
| May 7, 2026 | 4.50 | 4.72 | 4.50 | 4.71 | 4.71 | 4.90% | 9,070 |
| May 6, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.51% | - |
| May 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.13% | - |
| May 4, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -6.34% | - |
| Apr 30, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.21% | - |
| Apr 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 5.12% | - |
| Apr 28, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.54% | - |
| Apr 27, 2026 | 4.63 | 4.63 | 4.59 | 4.56 | 4.56 | 2.47% | 1,558 |
| Apr 24, 2026 | 4.28 | 4.28 | 4.28 | 4.45 | 4.45 | 3.97% | 85 |
| Apr 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.71% | - |
| Apr 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.47% | - |
| Apr 21, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -3.20% | - |
| Apr 20, 2026 | 4.19 | 4.19 | 4.19 | 4.37 | 4.37 | 1.39% | 383 |
| Apr 17, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.23% | - |
| Apr 16, 2026 | 4.07 | 4.07 | 4.07 | 4.30 | 4.30 | 2.63% | 50 |
| Apr 15, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.95% | - |
| Apr 14, 2026 | 3.98 | 3.98 | 3.98 | 4.11 | 4.11 | 4.85% | 150 |
| Apr 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Apr 10, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.25% | - |
| Apr 9, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.49% | - |
| Apr 8, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.00% | - |
| Apr 7, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 3.22% | - |
| Apr 2, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.86% | - |
| Apr 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.69% | - |
| Mar 31, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.10% | - |
| Mar 30, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.19% | - |
| Mar 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.64% | - |
| Mar 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.32% | - |
| Mar 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.45% | - |
| Mar 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 7.64% | - |
| Mar 23, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -3.92% | - |
| Mar 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.69% | - |