Peloton Interactive, Inc. (VIE:PTON)
Austria · Delayed Price · Currency is EUR 5.36
-0.26 (-4.63%)
At close: Jul 17, 2026
VIE:PTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 29, 2026 | 5.04 | 5.08 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Jun 26, 2026 | 5.02 | 5.10 | 4.93 | 5.10 | 5.10 | 0.39% | - |
| Jun 25, 2026 | 5.12 | 5.12 | 5.04 | 5.08 | 5.08 | -0.39% | - |
| Jun 24, 2026 | 4.82 | 5.10 | 4.79 | 5.10 | 5.10 | 6.92% | - |
| Jun 23, 2026 | 4.71 | 4.77 | 4.71 | 4.77 | 4.77 | -1.04% | - |
| Jun 22, 2026 | 5.02 | 5.06 | 4.82 | 4.82 | 4.82 | -5.12% | - |
| Jun 19, 2026 | 5.02 | 5.08 | 5.02 | 5.08 | 5.08 | 3.89% | - |
| Jun 18, 2026 | 4.87 | 4.89 | 4.83 | 4.89 | 4.89 | -2.98% | - |
| Jun 17, 2026 | 4.96 | 5.04 | 4.94 | 5.04 | 5.04 | 0.80% | - |
| Jun 16, 2026 | 4.99 | 5.02 | 4.99 | 5.00 | 5.00 | 1.63% | - |
| Jun 15, 2026 | 4.89 | 4.92 | 4.81 | 4.92 | 4.92 | 2.93% | - |
| Jun 12, 2026 | 4.92 | 4.92 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Jun 11, 2026 | 4.86 | 4.95 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Jun 10, 2026 | 4.94 | 4.94 | 4.72 | 4.86 | 4.86 | 0.83% | - |
| Jun 9, 2026 | 4.91 | 4.94 | 4.82 | 4.82 | 4.82 | -2.03% | - |
| Jun 8, 2026 | 5.04 | 5.06 | 4.92 | 4.92 | 4.92 | -4.65% | - |
| Jun 5, 2026 | 5.26 | 5.32 | 5.16 | 5.16 | 5.16 | -4.09% | - |
| Jun 4, 2026 | 5.12 | 5.38 | 5.10 | 5.38 | 5.38 | 3.07% | - |
| Jun 3, 2026 | 5.44 | 5.44 | 5.22 | 5.22 | 5.22 | -4.40% | - |
| 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% | - |