Peloton Interactive, Inc. (FRA:2ON)
Germany · Delayed Price · Currency is EUR 5.25
+0.09 (1.80%)
At close: Dec 19, 2025
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |