Peloton Interactive, Inc. (FRA:2ON)
Germany · Delayed Price · Currency is EUR 4.870
-0.130 (-2.60%)
At close: Jun 26, 2026
FRA:2ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.60% | - |
| Jun 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.71% | - |
| Jun 24, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 2.83% | - |
| Jun 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -7.44% | - |
| Jun 22, 2026 | 4.94 | 4.97 | 4.94 | 4.97 | 4.97 | 0.61% | 95 |
| Jun 19, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.70% | - |
| Jun 18, 2026 | 4.75 | 4.81 | 4.75 | 4.81 | 4.81 | -1.23% | 6 |
| Jun 17, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.61% | - |
| Jun 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Jun 15, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.05% | 3 |
| Jun 12, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Jun 11, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Jun 10, 2026 | 4.69 | 4.77 | 4.69 | 4.77 | 4.77 | -1.85% | 4,000 |
| Jun 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.41% | - |
| Jun 8, 2026 | 4.91 | 5.00 | 4.91 | 4.98 | 4.98 | -2.73% | 4,300 |
| Jun 5, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.59% | - |
| Jun 4, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -2.70% | - |
| Jun 3, 2026 | 5.32 | 5.32 | 5.18 | 5.18 | 5.18 | -4.43% | - |
| Jun 2, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.73% | - |
| Jun 1, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 7.06% | - |
| May 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| May 28, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 6.00% | 400 |
| May 27, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | 2.67% | 2,000 |
| May 26, 2026 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | -0.41% | 350 |
| May 25, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 7.47% | - |
| May 22, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 4.36% | - |
| May 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.58% | - |
| May 20, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.67% | - |
| May 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| May 18, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.94% | - |
| May 15, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -4.06% | - |
| May 14, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.99% | - |
| May 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 3.20% | - |
| May 12, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.58% | - |
| May 11, 2026 | 4.74 | 4.74 | 4.59 | 4.59 | 4.59 | -2.55% | 2,753 |
| May 8, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -5.80% | - |
| May 7, 2026 | 4.40 | 5.00 | 4.40 | 5.00 | 5.00 | 14.94% | 1,000 |
| May 6, 2026 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -0.23% | - |
| May 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.33% | - |
| May 4, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -3.01% | - |
| Apr 30, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.73% | - |
| Apr 29, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -4.72% | - |
| Apr 28, 2026 | 4.48 | 4.66 | 4.48 | 4.66 | 4.66 | 6.88% | 150 |
| Apr 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 5.31% | - |
| Apr 24, 2026 | 4.45 | 4.45 | 4.14 | 4.14 | 4.14 | -1.66% | 127 |
| Apr 23, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.71% | - |
| Apr 22, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | -2.75% | 40 |
| Apr 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.07% | 200 |
| Apr 20, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.20% | 75 |
| Apr 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.20% | - |