Peloton Interactive, Inc. (FRA:2ON)
Germany · Delayed Price · Currency is EUR 5.30
+0.06 (1.15%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:2ON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.61% | - |
| Jun 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Jun 15, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.05% | 3 |
| Jun 12, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Jun 11, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Jun 10, 2026 | 4.69 | 4.77 | 4.69 | 4.77 | 4.77 | -1.85% | 4,000 |
| Jun 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.41% | - |
| Jun 8, 2026 | 4.91 | 5.00 | 4.91 | 4.98 | 4.98 | -2.73% | 4,300 |
| Jun 5, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.59% | - |
| Jun 4, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -2.70% | - |
| Jun 3, 2026 | 5.32 | 5.32 | 5.18 | 5.18 | 5.18 | -4.43% | - |
| 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 | - | - |