Peloton Interactive, Inc. (VIE:PTON)
Austria
· Delayed Price · Currency is EUR 3.239
-0.095 (-2.84%)
Last updated: Mar 9, 2026, 3:30 PM CET
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.33 | 3.33 | 3.27 | 3.33 | 3.33 | -0.27% | - |
| Mar 5, 2026 | 3.31 | 3.35 | 3.30 | 3.34 | 3.34 | -2.37% | - |
| Mar 4, 2026 | 3.35 | 3.48 | 3.35 | 3.42 | 3.42 | 1.30% | - |
| Mar 3, 2026 | 3.31 | 3.38 | 3.27 | 3.38 | 3.38 | 1.81% | 306 |
| Mar 2, 2026 | 3.32 | 3.36 | 3.30 | 3.32 | 3.32 | -2.55% | - |
| Feb 27, 2026 | 3.47 | 3.47 | 3.41 | 3.41 | 3.41 | -3.10% | - |
| Feb 26, 2026 | 3.50 | 3.52 | 3.49 | 3.52 | 3.51 | -0.62% | - |
| Feb 25, 2026 | 3.44 | 3.54 | 3.44 | 3.54 | 3.54 | 1.78% | - |
| Feb 24, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.47 | -2.03% | - |
| Feb 23, 2026 | 3.65 | 3.71 | 3.55 | 3.55 | 3.55 | -4.86% | - |
| Feb 20, 2026 | 3.74 | 3.79 | 3.67 | 3.73 | 3.73 | 2.98% | 1,680 |
| Feb 19, 2026 | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | -1.82% | - |
| Feb 18, 2026 | 3.56 | 3.69 | 3.54 | 3.69 | 3.69 | 4.68% | - |
| Feb 17, 2026 | 3.57 | 3.58 | 3.52 | 3.52 | 3.52 | -1.26% | - |
| Feb 16, 2026 | 3.59 | 3.60 | 3.57 | 3.57 | 3.57 | -1.19% | - |
| Feb 13, 2026 | 3.58 | 3.61 | 3.56 | 3.61 | 3.61 | 2.64% | - |
| Feb 12, 2026 | 3.68 | 3.68 | 3.52 | 3.52 | 3.52 | -4.95% | - |
| Feb 11, 2026 | 3.69 | 3.70 | 3.68 | 3.70 | 3.70 | -1.60% | - |
| Feb 10, 2026 | 3.69 | 3.76 | 3.66 | 3.76 | 3.76 | 0.80% | - |
| Feb 9, 2026 | 3.91 | 3.91 | 3.73 | 3.73 | 3.73 | -4.68% | - |
| Feb 6, 2026 | 3.71 | 3.91 | 3.69 | 3.91 | 3.91 | 2.30% | 7,583 |
| Feb 5, 2026 | 4.99 | 4.99 | 3.83 | 3.83 | 3.83 | -21.86% | 1,910 |
| Feb 4, 2026 | 4.85 | 4.90 | 4.82 | 4.90 | 4.90 | 0.29% | - |
| Feb 3, 2026 | 4.91 | 4.91 | 4.88 | 4.88 | 4.88 | -0.93% | - |
| Feb 2, 2026 | 4.64 | 4.93 | 4.62 | 4.93 | 4.93 | 5.57% | - |
| Jan 30, 2026 | 4.76 | 4.76 | 4.67 | 4.67 | 4.67 | -0.77% | - |
| Jan 29, 2026 | 4.90 | 4.91 | 4.70 | 4.70 | 4.70 | -3.75% | - |
| Jan 28, 2026 | 4.93 | 4.94 | 4.89 | 4.89 | 4.89 | -0.59% | - |
| Jan 27, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | -2.42% | - |
| Jan 26, 2026 | 4.88 | 5.04 | 4.87 | 5.04 | 5.04 | 3.68% | - |
| Jan 23, 2026 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | -3.46% | - |
| Jan 22, 2026 | 5.06 | 5.11 | 5.02 | 5.03 | 5.03 | 0.38% | - |
| Jan 21, 2026 | 5.06 | 5.06 | 5.00 | 5.01 | 5.01 | -4.06% | - |
| Jan 20, 2026 | 5.33 | 5.33 | 5.23 | 5.23 | 5.23 | -2.37% | - |
| Jan 19, 2026 | 5.36 | 5.36 | 5.34 | 5.35 | 5.35 | -4.58% | - |
| Jan 16, 2026 | 5.75 | 5.75 | 5.61 | 5.61 | 5.61 | -3.46% | - |
| Jan 15, 2026 | 5.64 | 5.81 | 5.64 | 5.81 | 5.81 | 5.04% | - |
| Jan 14, 2026 | 5.97 | 5.97 | 5.53 | 5.53 | 5.53 | -3.54% | - |
| Jan 13, 2026 | 5.68 | 5.73 | 5.65 | 5.73 | 5.73 | -1.31% | - |
| Jan 12, 2026 | 5.79 | 5.81 | 5.79 | 5.81 | 5.81 | -1.87% | - |
| Jan 9, 2026 | 5.78 | 5.92 | 5.78 | 5.92 | 5.92 | 4.48% | - |
| Jan 8, 2026 | 5.62 | 5.67 | 5.61 | 5.67 | 5.67 | 0.55% | - |
| Jan 7, 2026 | 5.66 | 5.66 | 5.63 | 5.64 | 5.64 | 1.11% | - |
| Jan 6, 2026 | 5.34 | 5.57 | 5.34 | 5.57 | 5.57 | 4.21% | - |
| Jan 5, 2026 | 5.27 | 5.35 | 5.19 | 5.35 | 5.35 | 3.74% | - |
| Jan 2, 2026 | 5.27 | 5.31 | 5.16 | 5.16 | 5.16 | -3.52% | - |
| Dec 30, 2025 | 5.30 | 5.36 | 5.30 | 5.34 | 5.34 | 2.06% | - |
| Dec 29, 2025 | 5.13 | 5.24 | 5.13 | 5.24 | 5.24 | 0.23% | - |
| Dec 23, 2025 | 5.25 | 5.25 | 5.22 | 5.22 | 5.22 | -2.74% | - |
| Dec 22, 2025 | 5.33 | 5.37 | 5.27 | 5.37 | 5.37 | -0.04% | - |
| Dec 19, 2025 | 5.37 | 5.37 | 5.34 | 5.37 | 5.37 | 0.43% | - |
| Dec 18, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | -0.28% | - |
| Dec 17, 2025 | 5.29 | 5.37 | 5.26 | 5.37 | 5.37 | 1.11% | - |
| Dec 16, 2025 | 5.23 | 5.31 | 5.23 | 5.31 | 5.31 | -2.30% | - |
| Dec 15, 2025 | 5.56 | 5.70 | 5.43 | 5.43 | 5.43 | -6.35% | 550 |
| Dec 12, 2025 | 5.81 | 5.83 | 5.79 | 5.80 | 5.80 | 3.19% | - |
| Dec 11, 2025 | 5.65 | 5.70 | 5.62 | 5.62 | 5.62 | -1.21% | - |
| Dec 10, 2025 | 5.83 | 5.86 | 5.69 | 5.69 | 5.69 | -2.42% | - |
| Dec 9, 2025 | 5.52 | 5.83 | 5.50 | 5.83 | 5.83 | 5.64% | - |
| Dec 8, 2025 | 5.53 | 5.54 | 5.52 | 5.52 | 5.52 | -2.35% | - |
| Dec 5, 2025 | 5.67 | 5.67 | 5.63 | 5.65 | 5.65 | 1.27% | - |
| Dec 4, 2025 | 5.71 | 5.77 | 5.58 | 5.58 | 5.58 | 1.75% | - |
| Dec 3, 2025 | 5.56 | 5.56 | 5.49 | 5.49 | 5.49 | -2.44% | - |
| Dec 2, 2025 | 5.75 | 5.76 | 5.62 | 5.62 | 5.62 | -3.55% | - |
| Dec 1, 2025 | 5.79 | 5.83 | 5.68 | 5.83 | 5.83 | -1.10% | - |
| Nov 28, 2025 | 5.84 | 5.90 | 5.83 | 5.89 | 5.89 | 1.20% | 1 |
| Nov 27, 2025 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | 0.29% | - |
| Nov 26, 2025 | 5.88 | 5.88 | 5.81 | 5.81 | 5.81 | -1.46% | - |
| Nov 25, 2025 | 5.72 | 5.89 | 5.69 | 5.89 | 5.89 | 5.40% | - |
| Nov 24, 2025 | 5.66 | 5.66 | 5.59 | 5.59 | 5.59 | 1.01% | - |
| Nov 21, 2025 | 5.52 | 5.55 | 5.52 | 5.54 | 5.54 | -5.63% | - |
| Nov 20, 2025 | 6.08 | 6.08 | 5.87 | 5.87 | 5.87 | -3.28% | - |
| Nov 19, 2025 | 6.14 | 6.16 | 6.06 | 6.06 | 6.06 | 0.31% | - |
| Nov 18, 2025 | 6.12 | 6.14 | 6.05 | 6.05 | 6.05 | -4.53% | 1,337 |
| Nov 17, 2025 | 6.50 | 6.50 | 6.33 | 6.33 | 6.33 | -1.57% | - |
| Nov 14, 2025 | 6.23 | 6.43 | 6.16 | 6.43 | 6.43 | 1.85% | - |
| Nov 13, 2025 | 6.44 | 6.44 | 6.32 | 6.32 | 6.32 | 0.62% | - |
| Nov 12, 2025 | 6.49 | 6.53 | 6.28 | 6.28 | 6.28 | -3.43% | - |
| Nov 11, 2025 | 6.45 | 6.50 | 6.39 | 6.50 | 6.50 | -2.55% | - |
| Nov 10, 2025 | 6.71 | 6.72 | 6.67 | 6.67 | 6.67 | 11.50% | - |
| Nov 7, 2025 | 6.29 | 6.29 | 5.98 | 5.98 | 5.98 | 3.39% | 1,433 |
| Nov 6, 2025 | 6.19 | 6.22 | 5.79 | 5.79 | 5.79 | -5.36% | 1,009 |
| Nov 5, 2025 | 6.09 | 6.18 | 6.09 | 6.11 | 6.11 | -0.11% | - |
| Nov 4, 2025 | 6.17 | 6.19 | 6.12 | 6.12 | 6.12 | -1.65% | - |
| Nov 3, 2025 | 6.32 | 6.34 | 6.22 | 6.22 | 6.22 | -1.32% | - |
| Oct 31, 2025 | 6.37 | 6.37 | 6.23 | 6.31 | 6.31 | -0.69% | 1,433 |
| Oct 30, 2025 | 6.46 | 6.46 | 6.35 | 6.35 | 6.35 | -3.01% | - |
| Oct 29, 2025 | 6.49 | 6.56 | 6.49 | 6.55 | 6.55 | -0.86% | - |
| Oct 28, 2025 | 6.62 | 6.66 | 6.58 | 6.61 | 6.61 | -0.44% | - |
| Oct 27, 2025 | 6.84 | 6.84 | 6.63 | 6.63 | 6.63 | 1.31% | - |
| Oct 24, 2025 | 6.51 | 6.59 | 6.51 | 6.55 | 6.55 | -0.83% | - |
| Oct 23, 2025 | 6.75 | 6.76 | 6.60 | 6.60 | 6.60 | -2.28% | - |
| Oct 22, 2025 | 6.81 | 6.82 | 6.76 | 6.76 | 6.76 | 1.44% | - |
| Oct 21, 2025 | 6.34 | 6.66 | 6.34 | 6.66 | 6.66 | 3.22% | - |
| Oct 20, 2025 | 6.52 | 6.54 | 6.45 | 6.45 | 6.45 | 0.40% | - |
| Oct 17, 2025 | 6.35 | 6.43 | 6.21 | 6.43 | 6.43 | -2.03% | - |
| Oct 16, 2025 | 6.62 | 6.62 | 6.56 | 6.56 | 6.56 | 0.46% | - |
| Oct 15, 2025 | 6.66 | 6.72 | 6.53 | 6.53 | 6.53 | 2.64% | - |
| Oct 14, 2025 | 6.34 | 6.36 | 6.26 | 6.36 | 6.36 | 2.73% | - |
| Oct 13, 2025 | 6.20 | 6.24 | 6.14 | 6.19 | 6.19 | -3.01% | - |