Peloton Interactive, Inc. (FRA:2ON)
Germany · Delayed Price · Currency is EUR 3.447
+0.038 (1.10%)
At close: Mar 27, 2026
FRA:2ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.09% | - |
| Mar 26, 2026 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -2.88% | 25 |
| Mar 25, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 6.27% | - |
| Mar 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.58% | - |
| Mar 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.29% | 1 |
| Mar 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.25% | - |
| Mar 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.52% | - |
| Mar 18, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 8.34% | - |
| Mar 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.12% | - |
| Mar 16, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.22 | 1.10% | - |
| Mar 13, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.42% | - |
| Mar 12, 2026 | 3.21 | 3.27 | 3.21 | 3.27 | 3.27 | 4.64% | - |
| Mar 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.98% | - |
| Mar 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.16% | - |
| Mar 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.87% | - |
| Mar 6, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.24 | 0.25% | - |
| Mar 5, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.03% | - |
| Mar 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.82% | - |
| Mar 3, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 4.91% | 12,000 |
| Mar 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.14% | 70 |
| Feb 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.33% | - |
| Feb 26, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.16% | - |
| Feb 25, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.27% | - |
| Feb 24, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -3.41% | - |
| Feb 23, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.63% | - |
| Feb 20, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.56% | - |
| Feb 19, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 3.22% | - |
| Feb 18, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | - | 93 |
| Feb 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.89% | - |
| Feb 16, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.50% | 300 |
| Feb 13, 2026 | 3.55 | 3.72 | 3.55 | 3.60 | 3.60 | 1.32% | 1,306 |
| Feb 12, 2026 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -1.31% | 30 |
| Feb 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.48% | - |
| Feb 10, 2026 | 3.62 | 3.77 | 3.62 | 3.77 | 3.77 | -0.82% | 375 |
| Feb 9, 2026 | 4.10 | 4.10 | 3.80 | 3.80 | 3.80 | -0.99% | 25,000 |
| Feb 6, 2026 | 3.60 | 3.84 | 3.60 | 3.84 | 3.84 | 3.84% | 1,205 |
| Feb 5, 2026 | 4.95 | 4.95 | 3.70 | 3.70 | 3.70 | -21.94% | 1,170 |
| Feb 4, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.73 | -1.64% | - |
| Feb 3, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 6.34% | - |
| Feb 2, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.90% | - |
| Jan 30, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -3.22% | - |
| Jan 29, 2026 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | -1.69% | 750 |
| Jan 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.73% | - |
| Jan 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.73% | - |
| Jan 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.02% | - |
| Jan 23, 2026 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | -0.85% | 1,200 |
| Jan 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.16% | - |
| Jan 21, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -5.71% | - |
| Jan 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.91% | - |
| Jan 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -6.05% | - |