Peloton Interactive, Inc. (BIT:1PTON)
Italy · Delayed Price · Currency is EUR 4.900
+0.210 (4.48%)
At close: Aug 14, 2026
BIT:1PTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.48% | - |
| Aug 13, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.42% | - |
| Aug 12, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.28% | - |
| Aug 11, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.05% | - |
| Aug 10, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -3.05% | - |
| Aug 7, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Aug 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -11.66% | - |
| Aug 5, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Aug 4, 2026 | 5.58 | 5.58 | 5.58 | 5.66 | 5.66 | -0.35% | 1,508 |
| Aug 3, 2026 | 5.66 | 5.70 | 5.66 | 5.68 | 5.68 | 4.03% | 11,326 |
| Jul 31, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -2.15% | - |
| Jul 30, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.79% | - |
| Jul 29, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 2.14% | - |
| Jul 28, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 4.07% | - |
| Jul 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.37% | - |
| Jul 24, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.89% | - |
| Jul 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -3.65% | - |
| Jul 22, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.14% | - |
| Jul 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.41% | - |
| Jul 20, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 5.58% | - |
| 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 |