Peloton Interactive, Inc. (VIE:PTON)
Austria · Delayed Price · Currency is EUR 5.44
-0.02 (-0.37%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:PTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | - | -0.37% | - |
| Jun 2, 2026 | 5.54 | 5.54 | 5.46 | 5.46 | 5.46 | 0.37% | - |
| Jun 1, 2026 | 5.58 | 5.58 | 5.44 | 5.44 | 5.44 | 1.87% | - |
| May 29, 2026 | 5.22 | 5.34 | 5.14 | 5.34 | 5.34 | 1.52% | - |
| May 28, 2026 | 5.16 | 5.26 | 5.10 | 5.26 | 5.26 | 3.54% | - |
| May 27, 2026 | 4.97 | 5.08 | 4.87 | 5.08 | 5.08 | 2.63% | - |
| May 26, 2026 | 4.93 | 4.95 | 4.88 | 4.95 | 4.95 | -1.39% | - |
| May 25, 2026 | 4.96 | 5.02 | 4.96 | 5.02 | 5.02 | 2.45% | - |
| May 22, 2026 | 4.70 | 4.90 | 4.66 | 4.90 | 4.90 | 12.13% | - |
| May 21, 2026 | 4.46 | 4.46 | 4.37 | 4.37 | 4.37 | -2.02% | - |
| May 20, 2026 | 4.51 | 4.56 | 4.46 | 4.46 | 4.46 | -0.22% | - |
| May 19, 2026 | 4.56 | 4.64 | 4.47 | 4.47 | 4.47 | -1.54% | - |
| May 18, 2026 | 4.54 | 4.62 | 4.52 | 4.54 | 4.54 | 0.89% | - |
| May 15, 2026 | 4.37 | 4.50 | 4.37 | 4.50 | 4.50 | 0.45% | - |
| May 14, 2026 | 4.51 | 4.52 | 4.47 | 4.48 | 4.48 | 0.22% | - |
| May 13, 2026 | 4.60 | 4.65 | 4.47 | 4.47 | 4.47 | -0.67% | - |
| May 12, 2026 | 4.52 | 4.62 | 4.45 | 4.50 | 4.50 | -1.32% | - |
| May 11, 2026 | 4.80 | 4.80 | 4.56 | 4.56 | 4.56 | -4.80% | - |
| May 8, 2026 | 4.80 | 4.82 | 4.63 | 4.79 | 4.79 | 1.91% | - |
| May 7, 2026 | 4.48 | 5.10 | 4.47 | 4.70 | 4.70 | 4.44% | - |
| May 6, 2026 | 4.42 | 4.50 | 4.41 | 4.50 | 4.50 | 2.51% | - |
| May 5, 2026 | 4.48 | 4.48 | 4.39 | 4.39 | 4.39 | -0.90% | - |
| May 4, 2026 | 4.63 | 4.63 | 4.43 | 4.43 | 4.43 | -6.54% | - |
| Apr 30, 2026 | 4.74 | 4.74 | 4.69 | 4.74 | 4.74 | 0.85% | - |
| Apr 29, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 4.68% | - |
| Apr 28, 2026 | 4.55 | 4.58 | 4.49 | 4.49 | 4.49 | -1.75% | - |
| Apr 27, 2026 | 4.41 | 4.63 | 4.41 | 4.57 | 4.57 | 1.78% | 2,723 |
| Apr 24, 2026 | 4.24 | 4.49 | 4.21 | 4.49 | 4.49 | 4.66% | - |
| Apr 23, 2026 | 4.28 | 4.31 | 4.26 | 4.29 | 4.29 | 1.66% | - |
| Apr 22, 2026 | 4.31 | 4.33 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Apr 21, 2026 | 4.41 | 4.44 | 4.26 | 4.26 | 4.26 | -2.29% | - |
| Apr 20, 2026 | 4.29 | 4.36 | 4.29 | 4.36 | 4.36 | 1.40% | - |
| Apr 17, 2026 | 4.29 | 4.30 | 4.26 | 4.30 | 4.30 | 0.23% | - |
| Apr 16, 2026 | 4.16 | 4.29 | 4.15 | 4.29 | 4.29 | 2.63% | - |
| Apr 15, 2026 | 4.06 | 4.18 | 4.01 | 4.18 | 4.18 | 1.21% | - |
| Apr 14, 2026 | 4.05 | 4.13 | 4.04 | 4.13 | 4.13 | 5.09% | - |
| Apr 13, 2026 | 3.93 | 3.95 | 3.89 | 3.93 | 3.93 | -1.26% | - |
| Apr 10, 2026 | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | - | - |
| Apr 9, 2026 | 4.00 | 4.01 | 3.93 | 3.98 | 3.98 | -1.49% | - |
| Apr 8, 2026 | 4.28 | 4.28 | 4.04 | 4.04 | 4.04 | 0.75% | - |
| Apr 7, 2026 | 4.06 | 4.09 | 4.01 | 4.01 | 4.01 | 3.64% | - |
| 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 | -0.61% | - |
| Mar 30, 2026 | 3.90 | 4.02 | 3.67 | 3.67 | 3.67 | 1.09% | - |
| Mar 27, 2026 | 3.54 | 3.63 | 3.40 | 3.63 | 3.63 | 5.41% | - |
| Mar 26, 2026 | 3.53 | 3.54 | 3.45 | 3.45 | 3.45 | -3.32% | - |
| 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 | 7.20% | - |
| Mar 23, 2026 | 3.31 | 3.40 | 3.29 | 3.31 | 3.31 | -3.48% | - |