Peloton Interactive, Inc. (VIE:PTON)
Austria
· Delayed Price · Currency is EUR 5.65
+0.07 (1.27%)
At close: Dec 5, 2025
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.67 | 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% | - |
| Oct 10, 2025 | 6.41 | 6.41 | 6.37 | 6.39 | 6.39 | 0.06% | - |
| Oct 9, 2025 | 6.36 | 6.38 | 6.28 | 6.38 | 6.38 | 0.79% | - |
| Oct 8, 2025 | 6.33 | 6.38 | 6.33 | 6.33 | 6.33 | -2.06% | - |
| Oct 7, 2025 | 7.15 | 7.18 | 6.46 | 6.46 | 6.46 | -10.80% | - |
| Oct 6, 2025 | 7.40 | 7.48 | 7.25 | 7.25 | 7.25 | -3.90% | - |
| Oct 3, 2025 | 7.48 | 7.54 | 7.45 | 7.54 | 7.54 | 2.38% | - |
| Oct 2, 2025 | 7.31 | 7.45 | 7.31 | 7.37 | 7.37 | 1.81% | - |
| Oct 1, 2025 | 7.83 | 7.90 | 7.24 | 7.24 | 7.24 | -5.67% | 3,208 |
| Sep 30, 2025 | 7.34 | 7.67 | 7.31 | 7.67 | 7.67 | 9.89% | - |
| Sep 29, 2025 | 7.37 | 7.55 | 6.98 | 6.98 | 6.98 | -5.43% | - |
| Sep 26, 2025 | 7.34 | 7.38 | 7.21 | 7.38 | 7.38 | 2.73% | - |
| Sep 25, 2025 | 7.05 | 7.19 | 6.98 | 7.19 | 7.19 | 7.32% | - |
| Sep 24, 2025 | 6.83 | 6.87 | 6.70 | 6.70 | 6.70 | -3.79% | - |
| Sep 23, 2025 | 7.07 | 7.11 | 6.96 | 6.96 | 6.96 | 1.22% | - |
| Sep 22, 2025 | 7.03 | 7.03 | 6.88 | 6.88 | 6.88 | -3.48% | - |
| Sep 19, 2025 | 6.73 | 7.12 | 6.68 | 7.12 | 7.12 | 4.37% | 1,310 |
| Sep 18, 2025 | 6.95 | 7.09 | 6.83 | 6.83 | 6.83 | 0.13% | - |
| Sep 17, 2025 | 6.69 | 6.82 | 6.66 | 6.82 | 6.82 | 3.65% | - |
| Sep 16, 2025 | 6.94 | 6.97 | 6.58 | 6.58 | 6.58 | -3.34% | 5 |
| Sep 15, 2025 | 6.46 | 6.80 | 6.43 | 6.80 | 6.80 | 4.68% | - |
| Sep 12, 2025 | 6.52 | 6.54 | 6.49 | 6.50 | 6.50 | -0.75% | - |
| Sep 11, 2025 | 6.72 | 6.72 | 6.55 | 6.55 | 6.55 | -2.41% | - |
| Sep 10, 2025 | 6.75 | 6.75 | 6.71 | 6.71 | 6.71 | -2.07% | - |
| Sep 9, 2025 | 6.92 | 7.01 | 6.85 | 6.85 | 6.85 | 0.29% | 17 |
| Sep 8, 2025 | 6.83 | 6.87 | 6.79 | 6.83 | 6.83 | -0.38% | - |
| Sep 5, 2025 | 6.96 | 7.02 | 6.86 | 6.86 | 6.86 | 3.92% | - |
| Sep 4, 2025 | 6.59 | 6.60 | 6.51 | 6.60 | 6.60 | 2.69% | 33 |
| Sep 3, 2025 | 6.24 | 6.43 | 6.24 | 6.43 | 6.43 | 1.13% | - |
| Sep 2, 2025 | 6.49 | 6.49 | 6.35 | 6.35 | 6.35 | -2.38% | - |
| Sep 1, 2025 | 6.48 | 6.51 | 6.48 | 6.51 | 6.51 | 0.12% | - |
| Aug 29, 2025 | 6.46 | 6.50 | 6.46 | 6.50 | 6.50 | -0.69% | - |
| Aug 28, 2025 | 6.58 | 6.61 | 6.55 | 6.55 | 6.55 | -1.39% | - |
| Aug 27, 2025 | 6.55 | 6.64 | 6.50 | 6.64 | 6.64 | 0.65% | - |
| Aug 26, 2025 | 6.49 | 6.60 | 6.45 | 6.60 | 6.60 | -0.65% | - |
| Aug 25, 2025 | 6.73 | 6.74 | 6.64 | 6.64 | 6.64 | -3.25% | - |
| Aug 22, 2025 | 6.63 | 6.86 | 6.63 | 6.86 | 6.86 | 3.16% | - |
| Aug 21, 2025 | 6.68 | 6.68 | 6.63 | 6.65 | 6.65 | 1.84% | - |
| Aug 20, 2025 | 6.60 | 6.72 | 6.53 | 6.53 | 6.53 | -4.57% | - |
| Aug 19, 2025 | 7.21 | 7.23 | 6.84 | 6.84 | 6.84 | -4.88% | - |
| Aug 18, 2025 | 7.29 | 7.32 | 7.20 | 7.20 | 7.20 | -1.26% | - |
| Aug 15, 2025 | 7.31 | 7.33 | 7.25 | 7.29 | 7.29 | -0.51% | - |
| Aug 14, 2025 | 7.44 | 7.50 | 7.31 | 7.32 | 7.32 | 2.22% | 3,414 |
| Aug 13, 2025 | 7.02 | 7.17 | 7.02 | 7.17 | 7.17 | 1.63% | - |
| Aug 12, 2025 | 7.15 | 7.21 | 7.05 | 7.05 | 7.05 | -3.17% | - |
| Aug 11, 2025 | 6.75 | 7.28 | 6.75 | 7.28 | 7.28 | 13.01% | - |
| Aug 8, 2025 | 6.35 | 6.58 | 6.35 | 6.44 | 6.44 | 2.19% | - |
| Aug 7, 2025 | 6.09 | 6.46 | 6.08 | 6.31 | 6.31 | 3.58% | 9,102 |
| Aug 6, 2025 | 6.16 | 6.16 | 6.05 | 6.09 | 6.09 | -0.26% | - |
| Aug 5, 2025 | 6.08 | 6.11 | 6.07 | 6.10 | 6.10 | 7.66% | 6,279 |
| Aug 4, 2025 | 5.85 | 5.85 | 5.67 | 5.67 | 5.67 | 0.12% | - |
| Aug 1, 2025 | 6.12 | 6.12 | 5.66 | 5.66 | 5.66 | -8.59% | - |
| Jul 31, 2025 | 6.43 | 6.43 | 6.19 | 6.19 | 6.19 | 0.34% | - |
| Jul 30, 2025 | 5.63 | 6.17 | 5.63 | 6.17 | 6.17 | 15.73% | - |
| Jul 29, 2025 | 5.54 | 5.59 | 5.33 | 5.33 | 5.33 | -2.59% | - |
| Jul 28, 2025 | 5.60 | 5.71 | 5.48 | 5.48 | 5.48 | -1.53% | - |
| Jul 25, 2025 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | -0.70% | - |
| Jul 24, 2025 | 5.74 | 5.77 | 5.60 | 5.60 | 5.60 | -5.41% | - |
| Jul 23, 2025 | 5.55 | 5.92 | 5.55 | 5.92 | 5.92 | 4.87% | - |
| Jul 22, 2025 | 5.27 | 5.65 | 5.26 | 5.65 | 5.65 | 5.53% | - |
| Jul 21, 2025 | 5.42 | 5.44 | 5.35 | 5.35 | 5.35 | -1.73% | - |