Peloton Interactive, Inc. (FRA:2ON)
Germany · Delayed Price · Currency is EUR 5.67
-0.07 (-1.29%)
Last updated: Dec 1, 2025, 8:10 AM CET
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.02% | - |
| Nov 27, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.86% | - |
| Nov 26, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 3.23% | - |
| Nov 25, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.94% | - |
| Nov 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.20% | - |
| Nov 21, 2025 | 5.43 | 5.49 | 5.43 | 5.49 | 5.49 | -8.32% | 150 |
| Nov 20, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.40% | - |
| Nov 19, 2025 | 6.01 | 6.06 | 6.01 | 6.01 | 6.01 | -1.39% | 1,001 |
| Nov 18, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -4.07% | 300 |
| Nov 17, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.63% | - |
| Nov 14, 2025 | 6.13 | 6.26 | 6.13 | 6.26 | 6.26 | -0.37% | 200 |
| Nov 13, 2025 | 6.36 | 6.36 | 6.28 | 6.28 | 6.28 | -2.00% | 30 |
| Nov 12, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.17% | - |
| Nov 11, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -4.54% | - |
| Nov 10, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 12.29% | - |
| Nov 7, 2025 | 6.05 | 6.05 | 5.91 | 5.91 | 5.91 | 2.86% | 194 |
| Nov 6, 2025 | 6.10 | 6.10 | 5.74 | 5.74 | 5.74 | -5.04% | 5 |
| Nov 5, 2025 | 6.03 | 6.09 | 6.03 | 6.05 | 6.05 | -0.43% | 27 |
| Nov 4, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -2.14% | - |
| Nov 3, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.32% | - |
| Oct 31, 2025 | 6.22 | 6.23 | 6.22 | 6.23 | 6.23 | -0.80% | 20 |
| Oct 30, 2025 | 6.31 | 6.31 | 6.28 | 6.28 | 6.28 | -2.09% | - |
| Oct 29, 2025 | 6.43 | 6.43 | 6.41 | 6.41 | 6.41 | -1.23% | 37 |
| Oct 28, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.05% | - |
| Oct 27, 2025 | 6.69 | 6.69 | 6.56 | 6.56 | 6.56 | 2.55% | - |
| Oct 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.40% | - |
| Oct 23, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 2.24% | - |
| Oct 22, 2025 | 6.68 | 6.92 | 6.48 | 6.48 | 6.48 | 2.52% | 2,094 |
| Oct 21, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.61% | - |
| Oct 20, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.97% | - |
| Oct 17, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -3.35% | - |
| Oct 16, 2025 | 6.43 | 6.68 | 6.43 | 6.45 | 6.45 | -2.29% | 135 |
| Oct 15, 2025 | 6.56 | 6.60 | 6.56 | 6.60 | 6.60 | 2.76% | 2,200 |
| Oct 14, 2025 | 6.16 | 6.42 | 6.16 | 6.42 | 6.42 | 6.20% | 300 |
| Oct 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.60% | - |
| Oct 10, 2025 | 6.30 | 6.30 | 5.95 | 5.95 | 5.95 | -9.17% | 370 |
| Oct 9, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 3.49% | 50 |
| Oct 8, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -7.53% | - |
| Oct 7, 2025 | 7.02 | 7.02 | 6.85 | 6.85 | 6.85 | -5.87% | 2,500 |
| Oct 6, 2025 | 7.26 | 7.62 | 7.05 | 7.28 | 7.28 | -3.46% | 2,105 |
| Oct 3, 2025 | 7.35 | 7.54 | 7.35 | 7.54 | 7.54 | 1.47% | 60 |
| Oct 2, 2025 | 7.19 | 7.43 | 7.19 | 7.43 | 7.43 | 1.14% | 2,500 |
| Oct 1, 2025 | 7.77 | 7.96 | 6.95 | 7.35 | 7.35 | -1.01% | 4,735 |
| Sep 30, 2025 | 7.25 | 7.42 | 7.25 | 7.42 | 7.42 | 2.50% | 200 |
| Sep 29, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.08% | - |
| Sep 26, 2025 | 7.13 | 7.23 | 7.13 | 7.23 | 7.23 | 4.55% | - |
| Sep 25, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 3.21% | - |
| Sep 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.53% | - |
| Sep 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.33% | - |
| Sep 22, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 4.47% | - |