Peloton Interactive, Inc. (VIE:PTON)
Austria · Delayed Price · Currency is EUR 3.379
+0.061 (1.82%)
Last updated: Mar 4, 2026, 9:05 AM CET
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.31 | 3.38 | 3.27 | 3.38 | 3.38 | 1.81% | 306 |
| Mar 2, 2026 | 3.32 | 3.36 | 3.30 | 3.32 | 3.32 | -2.55% | - |
| Feb 27, 2026 | 3.47 | 3.47 | 3.41 | 3.41 | 3.41 | -3.10% | - |
| Feb 26, 2026 | 3.50 | 3.52 | 3.49 | 3.52 | 3.51 | -0.62% | - |
| Feb 25, 2026 | 3.44 | 3.54 | 3.44 | 3.54 | 3.54 | 1.78% | - |
| Feb 24, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.47 | -2.03% | - |
| Feb 23, 2026 | 3.65 | 3.71 | 3.55 | 3.55 | 3.55 | -4.86% | - |
| Feb 20, 2026 | 3.74 | 3.79 | 3.67 | 3.73 | 3.73 | 2.98% | 1,680 |
| Feb 19, 2026 | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | -1.82% | - |
| Feb 18, 2026 | 3.56 | 3.69 | 3.54 | 3.69 | 3.69 | 4.68% | - |
| Feb 17, 2026 | 3.57 | 3.58 | 3.52 | 3.52 | 3.52 | -1.26% | - |
| Feb 16, 2026 | 3.59 | 3.60 | 3.57 | 3.57 | 3.57 | -1.19% | - |
| Feb 13, 2026 | 3.58 | 3.61 | 3.56 | 3.61 | 3.61 | 2.64% | - |
| Feb 12, 2026 | 3.68 | 3.68 | 3.52 | 3.52 | 3.52 | -4.95% | - |
| Feb 11, 2026 | 3.69 | 3.70 | 3.68 | 3.70 | 3.70 | -1.60% | - |
| Feb 10, 2026 | 3.69 | 3.76 | 3.66 | 3.76 | 3.76 | 0.80% | - |
| Feb 9, 2026 | 3.91 | 3.91 | 3.73 | 3.73 | 3.73 | -4.68% | - |
| Feb 6, 2026 | 3.71 | 3.91 | 3.69 | 3.91 | 3.91 | 2.30% | 7,583 |
| Feb 5, 2026 | 4.99 | 4.99 | 3.83 | 3.83 | 3.83 | -21.86% | 1,910 |
| Feb 4, 2026 | 4.85 | 4.90 | 4.82 | 4.90 | 4.90 | 0.29% | - |
| Feb 3, 2026 | 4.91 | 4.91 | 4.88 | 4.88 | 4.88 | -0.93% | - |
| Feb 2, 2026 | 4.64 | 4.93 | 4.62 | 4.93 | 4.93 | 5.57% | - |
| Jan 30, 2026 | 4.76 | 4.76 | 4.67 | 4.67 | 4.67 | -0.77% | - |
| Jan 29, 2026 | 4.90 | 4.91 | 4.70 | 4.70 | 4.70 | -3.75% | - |
| Jan 28, 2026 | 4.93 | 4.94 | 4.89 | 4.89 | 4.89 | -0.59% | - |
| Jan 27, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | -2.42% | - |
| Jan 26, 2026 | 4.88 | 5.04 | 4.87 | 5.04 | 5.04 | 3.68% | - |
| Jan 23, 2026 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | -3.46% | - |
| Jan 22, 2026 | 5.06 | 5.11 | 5.02 | 5.03 | 5.03 | 0.38% | - |
| Jan 21, 2026 | 5.06 | 5.06 | 5.00 | 5.01 | 5.01 | -4.06% | - |
| Jan 20, 2026 | 5.33 | 5.33 | 5.23 | 5.23 | 5.23 | -2.37% | - |
| Jan 19, 2026 | 5.36 | 5.36 | 5.34 | 5.35 | 5.35 | -4.58% | - |
| Jan 16, 2026 | 5.75 | 5.75 | 5.61 | 5.61 | 5.61 | -3.46% | - |
| Jan 15, 2026 | 5.64 | 5.81 | 5.64 | 5.81 | 5.81 | 5.04% | - |
| Jan 14, 2026 | 5.97 | 5.97 | 5.53 | 5.53 | 5.53 | -3.54% | - |
| Jan 13, 2026 | 5.68 | 5.73 | 5.65 | 5.73 | 5.73 | -1.31% | - |
| Jan 12, 2026 | 5.79 | 5.81 | 5.79 | 5.81 | 5.81 | -1.87% | - |
| Jan 9, 2026 | 5.78 | 5.92 | 5.78 | 5.92 | 5.92 | 4.48% | - |
| Jan 8, 2026 | 5.62 | 5.67 | 5.61 | 5.67 | 5.67 | 0.55% | - |
| Jan 7, 2026 | 5.66 | 5.66 | 5.63 | 5.64 | 5.64 | 1.11% | - |
| Jan 6, 2026 | 5.34 | 5.57 | 5.34 | 5.57 | 5.57 | 4.21% | - |
| Jan 5, 2026 | 5.27 | 5.35 | 5.19 | 5.35 | 5.35 | 3.74% | - |
| Jan 2, 2026 | 5.27 | 5.31 | 5.16 | 5.16 | 5.16 | -3.52% | - |
| Dec 30, 2025 | 5.30 | 5.36 | 5.30 | 5.34 | 5.34 | 2.06% | - |
| Dec 29, 2025 | 5.13 | 5.24 | 5.13 | 5.24 | 5.24 | 0.23% | - |
| Dec 23, 2025 | 5.25 | 5.25 | 5.22 | 5.22 | 5.22 | -2.74% | - |
| Dec 22, 2025 | 5.33 | 5.37 | 5.27 | 5.37 | 5.37 | -0.04% | - |
| Dec 19, 2025 | 5.37 | 5.37 | 5.34 | 5.37 | 5.37 | 0.43% | - |
| Dec 18, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | -0.28% | - |
| Dec 17, 2025 | 5.29 | 5.37 | 5.26 | 5.37 | 5.37 | 1.11% | - |