Peloton Interactive, Inc. (FRA:2ON)
Germany · Delayed Price · Currency is EUR 4.780
+0.310 (6.94%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:2ON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 6.94% | 3 |
| Oct 22, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -4.69% | - |
| Oct 21, 2026 | 4.78 | 4.78 | 4.69 | 4.69 | 4.69 | - | - |
| Oct 20, 2026 | 4.54 | 4.69 | 4.54 | 4.69 | 4.69 | 1.74% | - |
| Oct 19, 2026 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | -0.65% | - |
| Oct 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Oct 15, 2026 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | 1.10% | - |
| Oct 14, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.44% | - |
| Oct 13, 2026 | 4.45 | 4.53 | 4.45 | 4.53 | 4.53 | 1.34% | - |
| Oct 12, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 2.52% | - |
| Oct 9, 2026 | 4.33 | 4.36 | 4.33 | 4.36 | 4.36 | 3.32% | 5 |
| Oct 8, 2026 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | 0.24% | 5 |
| Oct 7, 2026 | 4.25 | 4.25 | 4.21 | 4.21 | 4.21 | -2.09% | - |
| Oct 6, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | 0.70% | 30 |
| Oct 5, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.16% | - |
| Oct 2, 2026 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Oct 1, 2026 | 4.41 | 4.41 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| Sep 30, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 4.83% | - |
| Sep 29, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | -0.96% | 190 |
| Sep 28, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.71% | 170 |
| Sep 25, 2026 | 4.14 | 4.21 | 4.14 | 4.21 | 4.21 | 2.93% | - |
| Sep 24, 2026 | 4.09 | 4.12 | 4.09 | 4.09 | 4.09 | -2.62% | 125 |
| Sep 23, 2026 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -4.55% | 230 |
| Sep 22, 2026 | 4.21 | 4.40 | 4.21 | 4.40 | 4.40 | 5.01% | - |
| Sep 21, 2026 | 4.29 | 4.29 | 4.19 | 4.19 | 4.19 | -1.87% | - |
| 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% | - |