Peloton Interactive, Inc. (FRA:2ON)
Germany · Delayed Price · Currency is EUR 4.270
+0.110 (2.64%)
At close: Sep 18, 2026
FRA:2ON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.22 | 4.27 | 4.19 | 4.27 | 4.27 | 2.64% | 51 |
| Sep 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Sep 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.24% | - |
| Sep 15, 2026 | 4.18 | 4.18 | 4.13 | 4.13 | 4.13 | -1.90% | - |
| Sep 14, 2026 | 4.15 | 4.23 | 4.13 | 4.21 | 4.21 | 0.72% | 510 |
| Sep 11, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.88% | - |
| Sep 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Sep 9, 2026 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 0.47% | - |
| Sep 8, 2026 | 4.37 | 4.37 | 4.28 | 4.28 | 4.28 | -7.16% | - |
| Sep 7, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 1.10% | 25 |
| Sep 4, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Sep 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41% | - |
| Sep 2, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -5.07% | - |
| Sep 1, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.52% | - |
| Aug 31, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 3.13% | 10 |
| Aug 28, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.19% | - |
| Aug 27, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.33% | - |
| Aug 26, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.66% | - |
| Aug 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.11% | - |
| Aug 24, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -4.26% | - |
| Aug 21, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 2.63% | 80 |
| Aug 20, 2026 | 4.62 | 4.62 | 4.57 | 4.57 | 4.57 | 2.47% | 80 |
| Aug 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Aug 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Aug 17, 2026 | 4.79 | 4.79 | 4.52 | 4.52 | 4.52 | -4.24% | - |
| Aug 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.51% | - |
| Aug 13, 2026 | 4.62 | 4.65 | 4.62 | 4.65 | 4.65 | -0.21% | 4,000 |
| Aug 12, 2026 | 4.78 | 4.78 | 4.66 | 4.66 | 4.66 | - | 1,060 |
| Aug 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -3.32% | 45 |
| Aug 10, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 2.55% | 45 |
| Aug 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -15.16% | - |
| Aug 6, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -2.12% | - |
| Aug 5, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 3.28% | - |
| Aug 4, 2026 | 5.56 | 5.56 | 5.48 | 5.48 | 5.48 | -1.44% | 202 |
| Aug 3, 2026 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | 2.96% | 50 |
| Jul 31, 2026 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -3.91% | 27 |
| Jul 30, 2026 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | 1.44% | 864 |
| Jul 29, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 4.53% | - |
| Jul 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.15% | - |
| Jul 27, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.55% | - |
| Jul 24, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -3.37% | - |
| Jul 23, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.20% | - |
| Jul 22, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.44% | - |
| Jul 21, 2026 | 5.60 | 5.60 | 5.54 | 5.54 | 5.54 | 6.13% | - |
| Jul 20, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.25% | 15 |
| Jul 17, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -4.64% | - |
| Jul 16, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 1.45% | 122 |
| Jul 15, 2026 | 5.32 | 5.52 | 5.32 | 5.52 | 5.52 | 4.55% | 180 |
| Jul 14, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 6.88% | - |
| Jul 13, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.59% | - |