Peloton Interactive, Inc. (FRA:2ON)
Germany · Delayed Price · Currency is EUR 3.647
+0.056 (1.57%)
At close: Feb 20, 2026
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.93% | - |
| Jan 15, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -5.71% | - |
| Jan 14, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 5.46% | - |
| Jan 13, 2026 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | -2.09% | 38 |
| Jan 12, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.68% | - |
| Jan 9, 2026 | 5.68 | 5.72 | 5.68 | 5.72 | 5.72 | 4.02% | 25 |
| Jan 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.21% | - |
| Jan 7, 2026 | 5.54 | 5.74 | 5.54 | 5.74 | 5.74 | 9.24% | 1,750 |
| Jan 6, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.08% | - |
| Jan 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.03% | - |
| Jan 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.81% | - |
| Dec 30, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.72% | - |
| Dec 29, 2025 | 5.04 | 5.15 | 5.04 | 5.15 | 5.15 | 0.04% | 101 |
| Dec 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.40% | - |
| Dec 22, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.44% | - |
| Dec 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.80% | - |
| Dec 18, 2025 | 5.16 | 5.17 | 5.15 | 5.15 | 5.15 | -0.69% | 287 |
| Dec 17, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.92% | - |
| Dec 16, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -6.53% | - |
| Dec 15, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.59% | - |
| Dec 12, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 3.55% | - |
| Dec 11, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -3.80% | - |
| Dec 10, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 6.13% | - |
| Dec 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.41% | - |
| Dec 8, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.38% | - |