American Express Company (BIT:1AXP)
Italy · Delayed Price · Currency is EUR 254.35
+3.50 (1.40%)
At close: Aug 8, 2025, 5:30 PM CET
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 260.05 | 262.05 | 260.05 | 262.05 | - | 1.28% | - |
| Aug 12, 2025 | 257.75 | 258.75 | 257.75 | 258.75 | - | 1.49% | 30 |
| Aug 11, 2025 | 257.35 | 257.35 | 254.95 | 254.95 | - | 0.24% | 61 |
| Aug 8, 2025 | 246.05 | 254.60 | 246.00 | 254.35 | - | 1.40% | 91 |
| Aug 7, 2025 | 256.10 | 256.10 | 250.85 | 250.85 | - | -2.11% | 8 |
| Aug 6, 2025 | 256.25 | 256.25 | 256.25 | 256.25 | - | - | - |
| Aug 5, 2025 | 258.20 | 258.20 | 256.00 | 256.25 | - | -0.49% | 110 |
| Aug 4, 2025 | 256.90 | 257.50 | 255.70 | 257.50 | - | 1.84% | 83 |
| Aug 1, 2025 | 258.60 | 258.60 | 251.30 | 252.85 | - | -4.06% | 58 |
| Jul 31, 2025 | 263.95 | 263.95 | 263.55 | 263.55 | - | -1.90% | 27 |
| Jul 30, 2025 | 268.65 | 268.65 | 268.65 | 268.65 | - | - | - |
| Jul 29, 2025 | 268.75 | 271.15 | 268.65 | 268.65 | - | 0.54% | 107 |
| Jul 28, 2025 | 267.35 | 267.45 | 266.80 | 267.20 | - | 1.14% | 56 |
| Jul 25, 2025 | 263.80 | 264.20 | 263.80 | 264.20 | - | 0.63% | 19 |
| Jul 24, 2025 | 261.50 | 262.55 | 261.50 | 262.55 | - | 0.56% | 9 |
| Jul 23, 2025 | 262.70 | 262.70 | 260.45 | 261.10 | - | 0.75% | 81 |
| Jul 22, 2025 | 259.20 | 260.95 | 259.15 | 259.15 | - | -1.13% | 17 |
| Jul 21, 2025 | 264.65 | 265.05 | 262.10 | 262.10 | - | -0.44% | 63 |
| Jul 18, 2025 | 275.10 | 275.10 | 259.75 | 263.25 | - | -2.72% | 247 |
| Jul 17, 2025 | 269.65 | 271.25 | 269.35 | 270.60 | - | 2.38% | 90 |
| Jul 16, 2025 | 266.45 | 266.45 | 264.30 | 264.30 | - | -2.07% | 12 |
| Jul 15, 2025 | 272.95 | 275.65 | 269.90 | 269.90 | - | -1.64% | 6 |
| Jul 14, 2025 | 273.75 | 274.40 | 273.75 | 274.40 | - | -0.49% | 6 |
| Jul 11, 2025 | 277.10 | 277.10 | 275.75 | 275.75 | - | -0.49% | 35 |
| Jul 10, 2025 | 270.60 | 277.10 | 270.60 | 277.10 | - | 1.82% | 13 |
| Jul 9, 2025 | 271.55 | 272.95 | 271.55 | 272.15 | - | -0.58% | 3 |
| Jul 8, 2025 | 275.95 | 275.95 | 273.15 | 273.75 | - | -1.08% | 49 |
| Jul 7, 2025 | 277.40 | 279.00 | 276.75 | 276.75 | - | 0.31% | 19 |
| Jul 4, 2025 | 279.15 | 279.15 | 275.90 | 275.90 | - | -0.84% | 22 |
| Jul 3, 2025 | 276.00 | 278.25 | 276.00 | 278.25 | - | 0.82% | 10 |
| Jul 2, 2025 | 258.80 | 276.00 | 245.95 | 276.00 | - | 1.36% | 101 |
| Jul 1, 2025 | 270.50 | 272.30 | 269.25 | 272.30 | - | 0.24% | 87 |
| Jun 30, 2025 | 271.45 | 273.25 | 271.45 | 271.65 | - | 0.07% | 73 |
| Jun 27, 2025 | 267.20 | 271.45 | 267.15 | 271.45 | - | 2.53% | 34 |
| Jun 26, 2025 | 264.00 | 265.30 | 264.00 | 264.75 | - | 0.25% | 31 |
| Jun 25, 2025 | 266.75 | 266.75 | 264.10 | 264.10 | - | 0.49% | 39 |
| Jun 24, 2025 | 261.10 | 262.80 | 261.10 | 262.80 | - | 2.70% | 8 |
| Jun 23, 2025 | 259.30 | 259.30 | 255.90 | 255.90 | - | -1.41% | 81 |
| Jun 20, 2025 | 257.55 | 259.55 | 257.40 | 259.55 | - | 1.21% | 130 |
| Jun 19, 2025 | 257.35 | 257.35 | 256.45 | 256.45 | - | -0.77% | 10 |
| Jun 18, 2025 | 254.30 | 259.30 | 254.30 | 258.45 | - | 1.47% | 7 |
| Jun 17, 2025 | 252.05 | 254.70 | 252.00 | 254.70 | - | -0.20% | 88 |
| Jun 16, 2025 | 250.60 | 255.20 | 248.65 | 255.20 | - | 1.13% | 110 |
| Jun 13, 2025 | 251.20 | 254.35 | 251.20 | 252.35 | - | -1.85% | 145 |
| Jun 12, 2025 | 256.05 | 258.00 | 255.65 | 257.10 | - | -2.35% | 27 |
| Jun 11, 2025 | 261.90 | 263.30 | 261.90 | 263.30 | - | -0.02% | 4 |
| Jun 10, 2025 | 264.00 | 264.00 | 263.35 | 263.35 | - | 0.29% | 10 |
| Jun 9, 2025 | 265.75 | 265.75 | 262.60 | 262.60 | - | -0.34% | 45 |
| Jun 6, 2025 | 258.30 | 264.95 | 258.30 | 263.50 | - | 1.46% | 60 |
| Jun 5, 2025 | 259.70 | 259.70 | 259.70 | 259.70 | - | - | - |