Peloton Interactive, Inc. (FRA:2ON)
Germany · Delayed Price · Currency is EUR 5.18
-0.24 (-4.43%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:2ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | - | -1.85% | - |
| 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% | - |
| Apr 16, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 3.54% | - |
| Apr 15, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Apr 14, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.13% | - |
| Apr 13, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -3.04% | - |
| Apr 10, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.51% | - |
| Apr 9, 2026 | 3.87 | 4.03 | 3.87 | 3.93 | 3.93 | -1.75% | 193 |
| Apr 8, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -1.72% | 1,000 |
| Apr 7, 2026 | 4.10 | 4.19 | 3.96 | 4.07 | 4.07 | 13.45% | 798 |
| Apr 2, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.97% | - |
| Apr 1, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 6.54% | - |
| Mar 31, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -11.10% | - |
| Mar 30, 2026 | 3.81 | 4.11 | 3.81 | 3.86 | 3.86 | 12.10% | 900 |
| Mar 27, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.10% | - |
| Mar 26, 2026 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -2.88% | 25 |
| Mar 25, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 6.25% | - |
| Mar 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.58% | - |
| Mar 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.29% | 1 |