American Express Company (BIT:1AXP)
Italy · Delayed Price · Currency is EUR 320.85
+2.05 (0.64%)
At close: Dec 5, 2025
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 320.85 | 320.85 | 320.85 | 320.85 | 320.85 | 0.64% | - |
| Dec 4, 2025 | 317.25 | 319.50 | 312.00 | 318.80 | 318.80 | 1.69% | 881 |
| Dec 3, 2025 | 309.35 | 314.40 | 309.35 | 313.50 | 313.50 | 1.00% | 324 |
| Dec 2, 2025 | 312.95 | 312.95 | 310.50 | 310.40 | 310.40 | -1.04% | 26 |
| Dec 1, 2025 | 311.25 | 313.30 | 310.90 | 313.65 | 313.65 | -1.37% | 45 |
| Nov 28, 2025 | 313.75 | 317.00 | 313.75 | 318.00 | 318.00 | 1.24% | 46 |
| Nov 27, 2025 | 317.00 | 317.00 | 315.40 | 314.10 | 314.10 | -0.27% | 4 |
| Nov 26, 2025 | 315.35 | 315.45 | 314.35 | 314.95 | 314.95 | 1.45% | 122 |
| Nov 25, 2025 | 308.00 | 309.35 | 308.00 | 310.45 | 310.45 | 0.60% | 15 |
| Nov 24, 2025 | 307.00 | 308.20 | 306.25 | 308.60 | 308.60 | 1.15% | 69 |
| Nov 21, 2025 | 300.25 | 301.65 | 300.15 | 305.10 | 305.10 | 1.03% | 25 |
| Nov 20, 2025 | 302.45 | 303.35 | 300.30 | 302.00 | 302.00 | 1.87% | 36 |
| Nov 19, 2025 | 294.50 | 294.50 | 292.05 | 296.45 | 296.45 | 1.84% | 78 |
| Nov 18, 2025 | 291.50 | 293.40 | 288.50 | 291.10 | 291.10 | -4.60% | 117 |
| Nov 17, 2025 | 309.75 | 309.75 | 308.35 | 305.15 | 305.15 | -1.15% | 8 |
| Nov 14, 2025 | 311.05 | 311.15 | 306.55 | 308.70 | 308.70 | -2.57% | 275 |
| Nov 13, 2025 | 323.05 | 323.05 | 316.15 | 316.85 | 316.85 | -2.03% | 102 |
| Nov 12, 2025 | 321.60 | 326.15 | 321.60 | 323.40 | 323.40 | 1.24% | 128 |
| Nov 11, 2025 | 317.65 | 319.45 | 316.10 | 319.45 | 319.45 | 1.27% | 163 |
| Nov 10, 2025 | 318.50 | 318.50 | 315.45 | 315.45 | 315.45 | 0.41% | 45 |
| Nov 7, 2025 | 316.85 | 319.10 | 314.45 | 314.15 | 314.15 | -0.40% | 158 |
| Nov 6, 2025 | 316.90 | 316.90 | 316.90 | 315.40 | 315.40 | 0.06% | 3 |
| Nov 5, 2025 | 314.30 | 314.30 | 314.30 | 315.20 | 315.20 | 0.25% | 5 |
| Nov 4, 2025 | 309.30 | 315.40 | 309.30 | 314.40 | 314.40 | -0.02% | 133 |
| Nov 3, 2025 | 312.30 | 315.05 | 312.30 | 314.45 | 314.45 | 0.56% | 111 |
| Oct 31, 2025 | 311.05 | 311.15 | 309.10 | 312.70 | 312.70 | -0.41% | 56 |
| Oct 30, 2025 | 306.80 | 314.00 | 306.80 | 314.00 | 314.00 | 1.24% | 42 |
| Oct 29, 2025 | 308.80 | 310.15 | 308.45 | 310.15 | 310.15 | 0.23% | 215 |
| Oct 28, 2025 | 308.70 | 311.35 | 307.90 | 309.45 | 309.45 | -0.48% | 77 |
| Oct 27, 2025 | 308.80 | 311.00 | 308.80 | 310.95 | 310.95 | 0.29% | 11 |
| Oct 24, 2025 | 305.30 | 310.10 | 305.25 | 310.05 | 310.05 | 2.04% | 119 |
| Oct 23, 2025 | 304.00 | 306.30 | 302.30 | 303.85 | 303.85 | -0.18% | 28 |
| Oct 22, 2025 | 304.90 | 308.00 | 304.90 | 304.40 | 304.40 | 0.21% | 62 |
| Oct 21, 2025 | 300.00 | 302.80 | 299.35 | 303.75 | 303.75 | 2.50% | 133 |
| Oct 20, 2025 | 309.50 | 309.50 | 296.35 | 296.35 | 296.35 | 1.52% | 141 |
| Oct 17, 2025 | 273.50 | 291.90 | 271.70 | 291.90 | 291.90 | 4.14% | 49 |
| Oct 16, 2025 | 285.00 | 285.00 | 280.35 | 280.30 | 280.30 | -2.40% | 116 |
| Oct 15, 2025 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | 0.68% | - |
| Oct 14, 2025 | 285.25 | 285.25 | 285.25 | 285.25 | 285.25 | 2.09% | - |
| Oct 13, 2025 | 277.60 | 277.60 | 277.60 | 279.40 | 279.40 | 0.78% | 50 |
| Oct 10, 2025 | 282.45 | 282.45 | 277.25 | 277.25 | 277.25 | -1.93% | 142 |
| Oct 9, 2025 | 265.00 | 291.30 | 265.00 | 282.70 | 282.70 | -0.44% | 156 |
| Oct 8, 2025 | 280.65 | 284.20 | 280.65 | 283.95 | 283.24 | 0.91% | 58 |
| Oct 7, 2025 | 283.30 | 283.30 | 283.00 | 281.40 | 280.70 | -0.50% | 13 |
| Oct 6, 2025 | 280.00 | 280.00 | 280.00 | 282.80 | 282.10 | 0.91% | 1 |
| Oct 3, 2025 | 283.25 | 283.25 | 280.25 | 280.25 | 279.55 | 0.09% | 92 |
| Oct 2, 2025 | 279.30 | 279.30 | 279.30 | 280.00 | 279.30 | -1.46% | - |
| Oct 1, 2025 | 281.20 | 283.65 | 281.20 | 284.15 | 283.44 | -0.16% | 93 |
| Sep 30, 2025 | 291.85 | 291.85 | 291.85 | 284.60 | 283.89 | -1.68% | 4 |
| Sep 29, 2025 | 292.10 | 292.75 | 292.10 | 289.45 | 288.73 | -0.67% | 14 |