Peloton Interactive, Inc. (VIE:PTON)
Austria · Delayed Price · Currency is EUR 4.640
+0.020 (0.43%)
Last updated: Sep 7, 2026, 1:00 PM CET
VIE:PTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4.67 | 4.67 | 4.64 | 4.64 | - | 0.43% | - |
| Sep 4, 2026 | 4.64 | 4.67 | 4.61 | 4.62 | 4.62 | 0.22% | - |
| Sep 3, 2026 | 4.60 | 4.66 | 4.52 | 4.61 | 4.61 | 1.99% | - |
| Sep 2, 2026 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 0.44% | - |
| Sep 1, 2026 | 4.66 | 4.66 | 4.50 | 4.50 | 4.50 | -2.81% | - |
| Aug 31, 2026 | 4.71 | 4.72 | 4.63 | 4.63 | 4.63 | -2.94% | - |
| Aug 28, 2026 | 4.59 | 4.77 | 4.57 | 4.77 | 4.77 | 3.70% | - |
| Aug 27, 2026 | 4.62 | 4.68 | 4.55 | 4.60 | 4.60 | 0.66% | - |
| Aug 26, 2026 | 4.63 | 4.64 | 4.57 | 4.57 | 4.57 | -1.51% | - |
| Aug 25, 2026 | 4.58 | 4.73 | 4.58 | 4.64 | 4.64 | 0.22% | - |
| Aug 24, 2026 | 4.61 | 4.63 | 4.60 | 4.63 | 4.63 | -1.91% | - |
| Aug 21, 2026 | 4.79 | 4.80 | 4.72 | 4.72 | 4.72 | 1.51% | - |
| Aug 20, 2026 | 4.69 | 4.69 | 4.65 | 4.65 | 4.65 | -0.21% | - |
| Aug 19, 2026 | 4.56 | 4.66 | 4.55 | 4.66 | 4.66 | 1.30% | - |
| Aug 18, 2026 | 4.57 | 4.60 | 4.53 | 4.60 | 4.60 | -0.86% | - |
| Aug 17, 2026 | 4.90 | 4.90 | 4.64 | 4.64 | 4.64 | -5.69% | - |
| Aug 14, 2026 | 4.83 | 4.92 | 4.82 | 4.92 | 4.92 | 4.24% | - |
| Aug 13, 2026 | 4.73 | 4.73 | 4.70 | 4.72 | 4.72 | 0.21% | - |
| Aug 12, 2026 | 4.89 | 4.89 | 4.71 | 4.71 | 4.71 | -2.48% | - |
| Aug 11, 2026 | 4.75 | 4.83 | 4.75 | 4.83 | 4.83 | 1.26% | - |
| Aug 10, 2026 | 4.93 | 4.93 | 4.77 | 4.77 | 4.77 | -2.85% | - |
| Aug 7, 2026 | 4.79 | 4.91 | 4.79 | 4.91 | 4.91 | -2.19% | - |
| Aug 6, 2026 | 5.66 | 5.66 | 5.02 | 5.02 | 5.02 | -11.31% | 2,009 |
| Aug 5, 2026 | 5.76 | 5.76 | 5.66 | 5.66 | 5.66 | -0.35% | - |
| Aug 4, 2026 | 5.68 | 5.76 | 5.62 | 5.68 | 5.68 | - | - |
| Aug 3, 2026 | 5.52 | 5.68 | 5.48 | 5.68 | 5.68 | 3.27% | - |
| Jul 31, 2026 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | -1.43% | - |
| Jul 30, 2026 | 5.82 | 5.82 | 5.58 | 5.58 | 5.58 | -3.46% | - |
| Jul 29, 2026 | 5.82 | 5.82 | 5.74 | 5.78 | 5.78 | 2.48% | - |
| Jul 28, 2026 | 5.48 | 5.64 | 5.48 | 5.64 | 5.64 | 4.06% | - |
| Jul 27, 2026 | 5.36 | 5.50 | 5.36 | 5.42 | 5.42 | 0.37% | - |
| Jul 24, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | - |
| Jul 23, 2026 | 5.48 | 5.48 | 5.30 | 5.30 | 5.30 | -3.28% | - |
| Jul 22, 2026 | 5.56 | 5.56 | 5.48 | 5.48 | 5.48 | -2.49% | - |
| Jul 21, 2026 | 5.72 | 5.82 | 5.62 | 5.62 | 5.62 | -1.06% | - |
| Jul 20, 2026 | 5.34 | 5.68 | 5.34 | 5.68 | 5.68 | 5.97% | - |
| Jul 17, 2026 | 5.50 | 5.54 | 5.36 | 5.36 | 5.36 | -4.63% | - |
| Jul 16, 2026 | 5.56 | 5.70 | 5.54 | 5.62 | 5.62 | 0.36% | - |
| Jul 15, 2026 | 5.46 | 5.60 | 5.44 | 5.60 | 5.60 | 4.48% | - |
| Jul 14, 2026 | 5.38 | 5.38 | 5.32 | 5.36 | 5.36 | -1.11% | - |
| Jul 13, 2026 | 5.08 | 5.42 | 5.08 | 5.42 | 5.42 | 4.63% | - |
| Jul 10, 2026 | 5.12 | 5.18 | 5.10 | 5.18 | 5.18 | 1.17% | - |
| Jul 9, 2026 | 5.10 | 5.12 | 5.04 | 5.12 | 5.12 | 3.43% | - |
| Jul 8, 2026 | 5.10 | 5.10 | 4.95 | 4.95 | 4.95 | -5.89% | - |
| Jul 7, 2026 | 5.14 | 5.26 | 5.10 | 5.26 | 5.26 | 3.54% | 1,823 |
| Jul 6, 2026 | 4.96 | 5.08 | 4.96 | 5.08 | 5.08 | -1.55% | - |
| Jul 3, 2026 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | - | - |
| Jul 2, 2026 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | -1.53% | - |
| Jul 1, 2026 | 5.14 | 5.24 | 5.14 | 5.24 | 5.24 | 2.75% | - |
| Jun 30, 2026 | 5.08 | 5.14 | 5.04 | 5.10 | 5.10 | 2.41% | - |