Peloton Interactive, Inc. (BIT:1PTON)
Italy
· Delayed Price · Currency is EUR 5.68
+0.11 (1.88%)
At close: Dec 5, 2025
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.88% | - |
| Dec 4, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.81% | - |
| Dec 3, 2025 | 5.32 | 5.51 | 5.32 | 5.48 | 5.48 | -2.65% | 450 |
| Dec 2, 2025 | 5.69 | 5.69 | 5.69 | 5.63 | 5.63 | -3.71% | 140 |
| Dec 1, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.95% | - |
| Nov 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.58% | - |
| Nov 27, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.76% | - |
| Nov 26, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.09% | 7,000 |
| Nov 25, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 2.28% | - |
| Nov 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.32% | - |
| Nov 21, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -5.39% | - |
| Nov 20, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.86% | - |
| Nov 19, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.08% | - |
| Nov 18, 2025 | 6.10 | 6.10 | 6.05 | 6.06 | 6.06 | -4.04% | 160 |
| Nov 17, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -2.08% | - |
| Nov 14, 2025 | 6.47 | 6.47 | 6.47 | 6.45 | 6.45 | 2.15% | 45 |
| Nov 13, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.96% | - |
| Nov 12, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -3.95% | - |
| Nov 11, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -2.25% | - |
| Nov 10, 2025 | 6.35 | 6.35 | 6.35 | 6.66 | 6.66 | 8.91% | 235 |
| Nov 7, 2025 | 5.91 | 6.06 | 5.91 | 6.12 | 6.12 | 5.63% | 2,093 |
| Nov 6, 2025 | 6.18 | 6.18 | 6.18 | 5.79 | 5.79 | -4.94% | 1,260 |
| Nov 5, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.23% | - |
| Nov 4, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.66% | - |
| Nov 3, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.44% | - |
| Oct 31, 2025 | 6.28 | 6.28 | 6.28 | 6.30 | 6.30 | -1.16% | 235 |
| Oct 30, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.55% | - |
| Oct 29, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.92% | - |
| Oct 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.41% | - |
| Oct 27, 2025 | 6.79 | 6.79 | 6.79 | 6.63 | 6.63 | 0.90% | 590 |
| Oct 24, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.35% | - |
| Oct 23, 2025 | 6.79 | 6.79 | 6.79 | 6.55 | 6.55 | -3.09% | 100 |
| Oct 22, 2025 | 6.83 | 6.90 | 6.83 | 6.76 | 6.76 | 1.72% | 3,270 |
| Oct 21, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2.90% | - |
| Oct 20, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.34% | - |
| Oct 17, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.22% | - |
| Oct 16, 2025 | 6.64 | 6.64 | 6.64 | 6.58 | 6.58 | 0.61% | 6,000 |
| Oct 15, 2025 | 6.69 | 6.73 | 6.69 | 6.54 | 6.54 | 2.83% | 2,203 |
| Oct 14, 2025 | 6.00 | 6.26 | 6.00 | 6.36 | 6.36 | 3.18% | 38 |
| Oct 13, 2025 | 6.26 | 6.26 | 6.17 | 6.17 | 6.17 | 2.85% | 411 |
| Oct 10, 2025 | 6.67 | 6.67 | 5.99 | 5.99 | 5.99 | -5.92% | 5,510 |
| Oct 9, 2025 | 6.31 | 6.62 | 6.31 | 6.37 | 6.37 | 0.55% | 1,315 |
| Oct 8, 2025 | 6.35 | 6.39 | 6.34 | 6.34 | 6.34 | -2.28% | 1,666 |
| Oct 7, 2025 | 7.13 | 7.13 | 6.52 | 6.48 | 6.48 | -10.17% | 6,582 |
| Oct 6, 2025 | 7.19 | 7.19 | 7.19 | 7.22 | 7.22 | -4.12% | 280 |
| Oct 3, 2025 | 7.39 | 7.85 | 7.39 | 7.53 | 7.53 | 1.77% | 2,305 |
| Oct 2, 2025 | 7.26 | 7.50 | 7.26 | 7.40 | 7.40 | 1.87% | 872 |
| Oct 1, 2025 | 7.88 | 7.94 | 7.00 | 7.26 | 7.26 | -4.76% | 6,129 |
| Sep 30, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 9.38% | - |
| Sep 29, 2025 | 7.54 | 7.54 | 7.48 | 6.97 | 6.97 | -5.67% | 524 |
| Sep 26, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 3.16% | - |
| Sep 25, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 7.10% | - |
| Sep 24, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -4.00% | - |
| Sep 23, 2025 | 7.12 | 7.12 | 7.12 | 6.97 | 6.97 | 1.47% | 274 |
| Sep 22, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -3.36% | - |
| Sep 19, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 4.38% | - |
| Sep 18, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.23% | - |
| Sep 17, 2025 | 6.85 | 6.85 | 6.85 | 6.82 | 6.82 | 3.87% | 270 |
| Sep 16, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -3.50% | 270 |
| Sep 15, 2025 | 6.45 | 6.45 | 6.45 | 6.81 | 6.81 | 4.84% | 10 |
| Sep 12, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.69% | - |
| Sep 11, 2025 | 6.71 | 6.71 | 6.54 | 6.54 | 6.54 | -2.42% | 718 |
| Sep 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.29% | - |
| Sep 9, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.12% | - |
| Sep 8, 2025 | 6.70 | 6.70 | 6.70 | 6.85 | 6.85 | -0.23% | 150 |
| Sep 5, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.33% | 458 |
| Sep 4, 2025 | 6.62 | 6.62 | 6.62 | 6.89 | 6.89 | 7.14% | 15 |
| Sep 3, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 3.29% | - |
| Sep 2, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.94% | - |
| Sep 1, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -3.43% | - |
| Aug 29, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.52% | - |
| Aug 28, 2025 | 6.64 | 6.64 | 6.64 | 6.54 | 6.54 | -1.49% | 292 |
| Aug 27, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.62% | - |
| Aug 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.44% | - |
| Aug 25, 2025 | 6.78 | 6.78 | 6.78 | 6.63 | 6.63 | -3.17% | 150 |
| Aug 22, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 3.04% | - |
| Aug 21, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.61% | - |
| Aug 20, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -4.56% | - |
| Aug 19, 2025 | 7.15 | 7.15 | 7.15 | 6.85 | 6.85 | -4.72% | 150 |
| Aug 18, 2025 | 7.24 | 7.24 | 7.24 | 7.19 | 7.19 | -2.00% | 150 |
| Aug 14, 2025 | 7.53 | 7.53 | 7.53 | 7.34 | 7.34 | 2.40% | 107 |
| Aug 13, 2025 | 7.19 | 7.19 | 7.19 | 7.16 | 7.16 | 1.76% | 420 |
| Aug 12, 2025 | 7.10 | 7.10 | 7.10 | 7.04 | 7.04 | -4.43% | 300 |
| Aug 11, 2025 | 6.92 | 7.11 | 6.92 | 7.37 | 7.37 | 14.06% | 564 |
| Aug 8, 2025 | 6.17 | 6.49 | 6.17 | 6.46 | 6.46 | 2.04% | 47 |
| Aug 7, 2025 | 6.29 | 6.80 | 6.29 | 6.33 | 6.33 | 4.27% | 1,400 |
| Aug 6, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.88% | - |
| Aug 5, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 6.20% | - |
| Aug 4, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.23% | - |
| Aug 1, 2025 | 5.71 | 5.71 | 5.71 | 5.68 | 5.68 | -9.12% | 155 |
| Jul 31, 2025 | 6.41 | 6.41 | 6.41 | 6.25 | 6.25 | 1.08% | 45 |
| Jul 30, 2025 | 5.81 | 5.81 | 5.77 | 6.18 | 6.18 | 15.30% | 169 |
| Jul 29, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.92% | - |
| Jul 28, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.51% | - |
| Jul 25, 2025 | 5.74 | 5.74 | 5.74 | 5.55 | 5.55 | -0.84% | 300 |
| Jul 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.93% | - |
| Jul 23, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 4.31% | - |
| Jul 22, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 5.73% | - |
| Jul 21, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.27% | - |
| Jul 18, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.34% | - |