Peloton Interactive, Inc. (BIT:1PTON)
Italy · Delayed Price · Currency is EUR 4.410
+0.030 (0.68%)
At close: Oct 2, 2026
BIT:1PTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.68% | - |
| Oct 1, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Sep 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4.49% | - |
| Sep 29, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Sep 28, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.63% | - |
| Sep 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.87% | - |
| Sep 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.69% | - |
| Sep 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.03% | - |
| Sep 22, 2026 | 4.26 | 4.26 | 4.26 | 4.43 | 4.43 | 3.75% | 50 |
| Sep 21, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.23% | - |
| Sep 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| Sep 17, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Sep 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Sep 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| Sep 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Sep 11, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.23% | - |
| Sep 10, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.23% | - |
| Sep 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Sep 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.56% | - |
| Sep 7, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | - |
| Sep 4, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.22% | - |
| Sep 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.00% | - |
| Sep 2, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.22% | - |
| Sep 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.81% | - |
| Aug 31, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -2.73% | - |
| Aug 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.48% | - |
| Aug 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Aug 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Aug 25, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.22% | - |
| Aug 24, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.06% | - |
| Aug 21, 2026 | 4.75 | 4.75 | 4.75 | 4.70 | 4.70 | 0.86% | 3,228 |
| Aug 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.21% | - |
| Aug 19, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.52% | 55 |
| Aug 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Aug 17, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -5.31% | - |
| 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% | - |