Peloton Interactive, Inc. (FRA:2ON)
Germany · Delayed Price · Currency is EUR 4.140
-0.070 (-1.66%)
Last updated: Apr 24, 2026, 10:37 AM CET
FRA:2ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | 13.43% | 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 | 6.55% | - |
| 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 | 1.09% | - |
| 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 | 6.27% | - |
| 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 |
| Mar 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.25% | - |
| Mar 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.52% | - |
| Mar 18, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 8.34% | - |
| Mar 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.12% | - |
| Mar 16, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.22 | 1.10% | - |
| Mar 13, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.42% | - |
| Mar 12, 2026 | 3.21 | 3.27 | 3.21 | 3.27 | 3.27 | 4.64% | - |
| Mar 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.98% | - |
| Mar 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.16% | - |
| Mar 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.87% | - |
| Mar 6, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.24 | 0.25% | - |
| Mar 5, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.03% | - |
| Mar 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.82% | - |
| Mar 3, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 4.91% | 12,000 |
| Mar 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.14% | 70 |
| Feb 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.33% | - |
| Feb 26, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.16% | - |
| Feb 25, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.27% | - |
| Feb 24, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -3.41% | - |
| Feb 23, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.63% | - |
| Feb 20, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.56% | - |
| Feb 19, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 3.22% | - |
| Feb 18, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | - | 93 |
| Feb 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.89% | - |
| Feb 16, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.50% | 300 |
| Feb 13, 2026 | 3.55 | 3.72 | 3.55 | 3.60 | 3.60 | 1.32% | 1,306 |
| Feb 12, 2026 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -1.31% | 30 |
| Feb 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.48% | - |