Peloton Interactive, Inc. (VIE:PTON)
Austria · Delayed Price · Currency is EUR 4.881
-0.046 (-0.94%)
At close: Feb 3, 2026
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 16, 2025 | 5.23 | 5.31 | 5.23 | 5.31 | 5.31 | -2.30% | - |
| Dec 15, 2025 | 5.56 | 5.70 | 5.43 | 5.43 | 5.43 | -6.35% | 550 |
| Dec 12, 2025 | 5.81 | 5.83 | 5.79 | 5.80 | 5.80 | 3.19% | - |
| Dec 11, 2025 | 5.65 | 5.70 | 5.62 | 5.62 | 5.62 | -1.21% | - |
| Dec 10, 2025 | 5.83 | 5.86 | 5.69 | 5.69 | 5.69 | -2.42% | - |
| Dec 9, 2025 | 5.52 | 5.83 | 5.50 | 5.83 | 5.83 | 5.64% | - |
| Dec 8, 2025 | 5.53 | 5.54 | 5.52 | 5.52 | 5.52 | -2.35% | - |
| Dec 5, 2025 | 5.67 | 5.67 | 5.63 | 5.65 | 5.65 | 1.27% | - |
| Dec 4, 2025 | 5.71 | 5.77 | 5.58 | 5.58 | 5.58 | 1.75% | - |
| Dec 3, 2025 | 5.56 | 5.56 | 5.49 | 5.49 | 5.49 | -2.44% | - |
| Dec 2, 2025 | 5.75 | 5.76 | 5.62 | 5.62 | 5.62 | -3.55% | - |
| Dec 1, 2025 | 5.79 | 5.83 | 5.68 | 5.83 | 5.83 | -1.10% | - |
| Nov 28, 2025 | 5.84 | 5.90 | 5.83 | 5.89 | 5.89 | 1.20% | 1 |
| Nov 27, 2025 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | 0.29% | - |
| Nov 26, 2025 | 5.88 | 5.88 | 5.81 | 5.81 | 5.81 | -1.46% | - |
| Nov 25, 2025 | 5.72 | 5.89 | 5.69 | 5.89 | 5.89 | 5.40% | - |
| Nov 24, 2025 | 5.66 | 5.66 | 5.59 | 5.59 | 5.59 | 1.01% | - |
| Nov 21, 2025 | 5.52 | 5.55 | 5.52 | 5.54 | 5.54 | -5.63% | - |
| Nov 20, 2025 | 6.08 | 6.08 | 5.87 | 5.87 | 5.87 | -3.28% | - |
| Nov 19, 2025 | 6.14 | 6.16 | 6.06 | 6.06 | 6.06 | 0.31% | - |