Peloton Interactive, Inc. (FRA:2ON)
Germany · Delayed Price · Currency is EUR 4.900
-0.036 (-0.73%)
Last updated: Jan 28, 2026, 8:12 AM CET
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.63% | - |
| Dec 4, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 2.44% | 35 |
| Dec 3, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -3.26% | - |
| Dec 2, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.46% | - |
| Dec 1, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.29% | - |
| 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% | - |