Peloton Interactive, Inc. (FRA:2ON)
Germany
· Delayed Price · Currency is EUR 5.56
-0.04 (-0.63%)
At close: Dec 5, 2025
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.63% | - |
| Dec 4, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 2.44% | 35 |
| Dec 3, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -3.26% | - |
| Dec 2, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.46% | - |
| Dec 1, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.29% | - |
| Nov 28, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.02% | - |
| Nov 27, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.86% | - |
| Nov 26, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 3.23% | - |
| Nov 25, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.94% | - |
| Nov 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.20% | - |
| Nov 21, 2025 | 5.43 | 5.49 | 5.43 | 5.49 | 5.49 | -8.32% | 150 |
| Nov 20, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.40% | - |
| Nov 19, 2025 | 6.01 | 6.06 | 6.01 | 6.01 | 6.01 | -1.39% | 1,001 |
| Nov 18, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -4.07% | 300 |
| Nov 17, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.63% | - |
| Nov 14, 2025 | 6.13 | 6.26 | 6.13 | 6.26 | 6.26 | -0.37% | 200 |
| Nov 13, 2025 | 6.36 | 6.36 | 6.28 | 6.28 | 6.28 | -2.00% | 30 |
| Nov 12, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.17% | - |
| Nov 11, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -4.54% | - |
| Nov 10, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 12.29% | - |
| Nov 7, 2025 | 6.05 | 6.05 | 5.91 | 5.91 | 5.91 | 2.86% | 194 |
| Nov 6, 2025 | 6.10 | 6.10 | 5.74 | 5.74 | 5.74 | -5.04% | 5 |
| Nov 5, 2025 | 6.03 | 6.09 | 6.03 | 6.05 | 6.05 | -0.43% | 27 |
| Nov 4, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -2.14% | - |
| Nov 3, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.32% | - |
| Oct 31, 2025 | 6.22 | 6.23 | 6.22 | 6.23 | 6.23 | -0.80% | 20 |
| Oct 30, 2025 | 6.31 | 6.31 | 6.28 | 6.28 | 6.28 | -2.09% | - |
| Oct 29, 2025 | 6.43 | 6.43 | 6.41 | 6.41 | 6.41 | -1.23% | 37 |
| Oct 28, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.05% | - |
| Oct 27, 2025 | 6.69 | 6.69 | 6.56 | 6.56 | 6.56 | 2.55% | - |
| Oct 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.40% | - |
| Oct 23, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 2.24% | - |
| Oct 22, 2025 | 6.68 | 6.92 | 6.48 | 6.48 | 6.48 | 2.52% | 2,094 |
| Oct 21, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.61% | - |
| Oct 20, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.97% | - |
| Oct 17, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -3.35% | - |
| Oct 16, 2025 | 6.43 | 6.68 | 6.43 | 6.45 | 6.45 | -2.29% | 135 |
| Oct 15, 2025 | 6.56 | 6.60 | 6.56 | 6.60 | 6.60 | 2.76% | 2,200 |
| Oct 14, 2025 | 6.16 | 6.42 | 6.16 | 6.42 | 6.42 | 6.20% | 300 |
| Oct 13, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.60% | - |
| Oct 10, 2025 | 6.30 | 6.30 | 5.95 | 5.95 | 5.95 | -9.17% | 370 |
| Oct 9, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 3.49% | 50 |
| Oct 8, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -7.53% | - |
| Oct 7, 2025 | 7.02 | 7.02 | 6.85 | 6.85 | 6.85 | -5.87% | 2,500 |
| Oct 6, 2025 | 7.26 | 7.62 | 7.05 | 7.28 | 7.28 | -3.46% | 2,105 |
| Oct 3, 2025 | 7.35 | 7.54 | 7.35 | 7.54 | 7.54 | 1.47% | 60 |
| Oct 2, 2025 | 7.19 | 7.43 | 7.19 | 7.43 | 7.43 | 1.14% | 2,500 |
| Oct 1, 2025 | 7.77 | 7.96 | 6.95 | 7.35 | 7.35 | -1.01% | 4,735 |
| Sep 30, 2025 | 7.25 | 7.42 | 7.25 | 7.42 | 7.42 | 2.50% | 200 |
| Sep 29, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.08% | - |
| Sep 26, 2025 | 7.13 | 7.23 | 7.13 | 7.23 | 7.23 | 4.55% | - |
| Sep 25, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 3.21% | - |
| Sep 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.53% | - |
| Sep 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.33% | - |
| Sep 22, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 4.47% | - |
| Sep 19, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -3.82% | - |
| Sep 18, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 4.96% | - |
| Sep 17, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -1.84% | - |
| Sep 16, 2025 | 6.84 | 6.84 | 6.69 | 6.69 | 6.69 | 5.60% | - |
| Sep 15, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -1.28% | - |
| Sep 12, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -4.24% | - |
| Sep 11, 2025 | 6.59 | 6.70 | 6.59 | 6.70 | 6.70 | 0.84% | 3,722 |
| Sep 10, 2025 | 6.68 | 6.68 | 6.64 | 6.64 | 6.64 | -2.41% | 1,200 |
| Sep 9, 2025 | 6.79 | 6.81 | 6.79 | 6.81 | 6.81 | -2.99% | 530 |
| Sep 8, 2025 | 6.73 | 7.02 | 6.73 | 7.02 | 7.02 | 2.12% | 20 |
| Sep 5, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 3.67% | - |
| Sep 4, 2025 | 6.41 | 6.63 | 6.41 | 6.63 | 6.63 | 7.96% | 60 |
| Sep 3, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.24% | - |
| Sep 2, 2025 | 6.45 | 6.45 | 6.22 | 6.22 | 6.22 | -3.63% | 155 |
| Sep 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.51% | 20 |
| Aug 29, 2025 | 6.45 | 6.48 | 6.45 | 6.48 | 6.48 | 0.53% | - |
| Aug 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Aug 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.32% | - |
| Aug 26, 2025 | 6.45 | 6.54 | 6.45 | 6.54 | 6.54 | -4.68% | 100 |
| Aug 25, 2025 | 6.64 | 6.86 | 6.64 | 6.86 | 6.86 | 5.04% | 570 |
| Aug 22, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.40% | - |
| Aug 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.28% | - |
| Aug 20, 2025 | 6.54 | 6.54 | 6.41 | 6.41 | 6.41 | -9.56% | 300 |
| Aug 19, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.35% | - |
| Aug 18, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.76% | - |
| Aug 15, 2025 | 7.18 | 7.18 | 7.13 | 7.13 | 7.13 | -2.16% | 200 |
| Aug 14, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 5.70% | - |
| Aug 13, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.02% | - |
| Aug 12, 2025 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | 2.45% | - |
| Aug 11, 2025 | 6.64 | 6.87 | 6.64 | 6.87 | 6.87 | 10.46% | 74 |
| Aug 8, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -13.91% | 390 |
| Aug 7, 2025 | 5.98 | 7.22 | 5.98 | 7.22 | 7.22 | 20.41% | 390 |
| Aug 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.91% | - |
| Aug 5, 2025 | 5.96 | 6.05 | 5.96 | 6.05 | 6.05 | 7.23% | 5 |
| Aug 4, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -6.82% | 60 |
| Aug 1, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -3.10% | - |
| Jul 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.18% | - |
| Jul 30, 2025 | 5.40 | 6.40 | 5.40 | 6.26 | 6.26 | 15.22% | 634 |
| Jul 29, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - | 184 |
| Jul 28, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.50% | - |
| Jul 25, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -4.44% | - |
| Jul 24, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 3.80% | - |
| Jul 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 4.99% | - |
| Jul 22, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -5.60% | - |
| Jul 21, 2025 | 5.31 | 5.50 | 5.31 | 5.50 | 5.50 | 3.54% | 754 |