Peloton Interactive, Inc. (VIE:PTON)
Austria · Delayed Price · Currency is EUR 4.320
+0.050 (1.17%)
At close: Oct 8, 2026
VIE:PTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | 1.17% | - |
| Oct 7, 2026 | 4.35 | 4.35 | 4.27 | 4.27 | 4.27 | -3.83% | - |
| Oct 6, 2026 | 4.47 | 4.47 | 4.44 | 4.44 | 4.44 | -0.22% | - |
| Oct 5, 2026 | 4.38 | 4.45 | 4.35 | 4.45 | 4.45 | 1.14% | - |
| Oct 2, 2026 | 4.44 | 4.47 | 4.40 | 4.40 | 4.40 | 0.23% | - |
| Oct 1, 2026 | 4.46 | 4.46 | 4.39 | 4.39 | 4.39 | -0.90% | - |
| Sep 30, 2026 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | 4.73% | - |
| Sep 29, 2026 | 4.21 | 4.23 | 4.21 | 4.23 | 4.23 | 0.24% | - |
| Sep 28, 2026 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Sep 25, 2026 | 4.23 | 4.30 | 4.23 | 4.30 | 4.30 | 3.12% | - |
| Sep 24, 2026 | 4.15 | 4.19 | 4.15 | 4.17 | 4.17 | -3.92% | - |
| Sep 23, 2026 | 4.41 | 4.41 | 4.34 | 4.34 | 4.34 | -1.59% | - |
| Sep 22, 2026 | 4.31 | 4.41 | 4.30 | 4.41 | 4.41 | 3.52% | - |
| Sep 21, 2026 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Sep 18, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | 1.42% | - |
| Sep 17, 2026 | 4.27 | 4.27 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Sep 16, 2026 | 4.22 | 4.23 | 4.20 | 4.20 | 4.20 | -1.64% | - |
| Sep 15, 2026 | 4.28 | 4.28 | 4.26 | 4.27 | 4.27 | 0.23% | - |
| Sep 14, 2026 | 4.27 | 4.33 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Sep 11, 2026 | 4.28 | 4.28 | 4.27 | 4.28 | 4.28 | -0.70% | - |
| Sep 10, 2026 | 4.35 | 4.36 | 4.31 | 4.31 | 4.31 | -0.23% | - |
| Sep 9, 2026 | 4.34 | 4.36 | 4.30 | 4.32 | 4.32 | -1.82% | - |
| Sep 8, 2026 | 4.45 | 4.46 | 4.40 | 4.40 | 4.40 | -5.17% | - |
| Sep 7, 2026 | 4.67 | 4.67 | 4.64 | 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% | - |