Peloton Interactive, Inc. (VIE:PTON)
Austria · Delayed Price · Currency is EUR 3.869
+0.087 (2.30%)
At close: Apr 2, 2026
VIE:PTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.69 | 3.87 | 3.66 | 3.87 | 3.87 | 2.30% | 713 |
| Apr 1, 2026 | 3.74 | 3.78 | 3.69 | 3.78 | 3.78 | 3.62% | 2,723 |
| Mar 31, 2026 | 3.55 | 3.65 | 3.52 | 3.65 | 3.65 | -0.63% | - |
| Mar 30, 2026 | 3.90 | 4.02 | 3.67 | 3.67 | 3.67 | 1.10% | - |
| Mar 27, 2026 | 3.54 | 3.63 | 3.40 | 3.63 | 3.63 | 5.40% | - |
| Mar 26, 2026 | 3.53 | 3.54 | 3.45 | 3.45 | 3.45 | -3.31% | - |
| Mar 25, 2026 | 3.61 | 3.61 | 3.54 | 3.57 | 3.57 | 0.39% | - |
| Mar 24, 2026 | 3.40 | 3.55 | 3.39 | 3.55 | 3.55 | 7.18% | - |
| Mar 23, 2026 | 3.31 | 3.40 | 3.29 | 3.31 | 3.31 | -3.47% | - |
| Mar 20, 2026 | 3.53 | 3.53 | 3.43 | 3.43 | 3.43 | -1.91% | 668 |
| Mar 19, 2026 | 3.53 | 3.53 | 3.43 | 3.50 | 3.50 | -1.63% | - |
| Mar 18, 2026 | 3.62 | 3.64 | 3.56 | 3.56 | 3.56 | -1.33% | - |
| Mar 17, 2026 | 3.30 | 3.61 | 3.30 | 3.61 | 3.60 | 7.32% | - |
| Mar 16, 2026 | 3.31 | 3.40 | 3.26 | 3.36 | 3.36 | 3.13% | - |
| Mar 13, 2026 | 3.28 | 3.35 | 3.26 | 3.26 | 3.26 | 0.15% | - |
| Mar 12, 2026 | 3.31 | 3.31 | 3.25 | 3.25 | 3.25 | 1.03% | - |
| Mar 11, 2026 | 3.21 | 3.22 | 3.19 | 3.22 | 3.22 | -1.23% | - |
| Mar 10, 2026 | 3.30 | 3.32 | 3.26 | 3.26 | 3.26 | -2.28% | - |
| Mar 9, 2026 | 3.23 | 3.34 | 3.23 | 3.34 | 3.33 | 0.06% | - |
| Mar 6, 2026 | 3.33 | 3.33 | 3.27 | 3.33 | 3.33 | -0.27% | - |
| Mar 5, 2026 | 3.31 | 3.35 | 3.30 | 3.34 | 3.34 | -2.37% | - |
| Mar 4, 2026 | 3.35 | 3.48 | 3.35 | 3.42 | 3.42 | 1.30% | - |
| 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% | - |