Peloton Interactive, Inc. (BIT:1PTON)
Italy · Delayed Price · Currency is EUR 4.300
+0.110 (2.63%)
At close: Apr 16, 2026
BIT:1PTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.21% | - |
| Apr 2, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.87% | - |
| 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 | -0.11% | - |
| 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 | 4.65% | - |
| 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 | 7.62% | - |
| 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% | - |
| Mar 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.93% | - |
| Mar 18, 2026 | 3.55 | 3.55 | 3.55 | 3.57 | 3.57 | -0.17% | 2,494 |
| Mar 17, 2026 | 3.35 | 3.60 | 3.35 | 3.58 | 3.58 | 6.53% | 11,400 |
| Mar 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.01% | - |
| Mar 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.15% | - |
| Mar 12, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.15% | - |
| Mar 11, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.20% | - |
| Mar 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.31% | - |
| Mar 9, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.36% | - |
| Mar 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.54% | - |
| Mar 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.40% | - |
| Mar 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.53% | - |
| Mar 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.72% | - |
| Mar 2, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.59% | - |
| Feb 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.55% | - |
| Feb 26, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.52 | -0.70% | - |
| Feb 25, 2026 | 3.45 | 3.45 | 3.44 | 3.55 | 3.55 | 2.04% | 2,100 |
| Feb 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.60% | - |
| Feb 23, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -3.90% | - |
| Feb 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.82% | - |
| Feb 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.61 | -2.03% | - |
| Feb 18, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4.24% | - |
| Feb 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.83% | 50 |
| Feb 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.25% | - |
| Feb 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.08% | - |
| Feb 12, 2026 | 3.63 | 3.63 | 3.63 | 3.51 | 3.51 | -3.44% | 10,000 |
| 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 |