Peloton Interactive, Inc. (FRA:2ON)
Germany · Delayed Price · Currency is EUR 4.510
-0.030 (-0.66%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:2ON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% | - |
| Jul 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | - |
| Jul 8, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.60% | - |
| Jul 7, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% | - |
| Jul 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | - |
| Jul 3, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.79% | - |
| Jul 2, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.78% | 63 |
| Jul 1, 2026 | 5.06 | 5.12 | 5.06 | 5.12 | 5.12 | 2.40% | 1,500 |
| Jun 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.67% | - |
| 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 |