American Express Company (BIT:1AXP)
Italy · Delayed Price · Currency is EUR 291.00
+3.20 (1.11%)
Last updated: Sep 19, 2025, 9:00 AM CET
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 288.20 | 292.25 | 288.15 | 291.00 | 291.00 | 1.11% | 207 |
| Sep 18, 2025 | 286.35 | 287.80 | 284.15 | 287.80 | 287.80 | 1.62% | 71 |
| Sep 17, 2025 | 275.00 | 277.00 | 275.00 | 283.20 | 283.20 | 3.30% | 28 |
| Sep 16, 2025 | 279.35 | 279.35 | 275.60 | 274.15 | 274.15 | -1.72% | 42 |
| Sep 15, 2025 | 279.05 | 279.05 | 278.45 | 278.95 | 278.95 | 0.76% | 30 |
| Sep 12, 2025 | 280.60 | 280.60 | 278.90 | 276.85 | 276.85 | -1.07% | 37 |
| Sep 11, 2025 | 277.55 | 278.25 | 276.00 | 279.85 | 279.85 | 1.76% | 42 |
| Sep 10, 2025 | 276.00 | 277.55 | 275.70 | 275.00 | 275.00 | -0.99% | 52 |
| Sep 9, 2025 | 276.50 | 276.50 | 276.50 | 277.75 | 277.75 | 0.33% | 2 |
| Sep 8, 2025 | 278.20 | 278.20 | 276.25 | 276.85 | 276.85 | -0.57% | 126 |
| Sep 5, 2025 | 284.25 | 284.45 | 284.00 | 278.45 | 278.45 | -1.19% | 55 |
| Sep 4, 2025 | 279.40 | 279.40 | 279.40 | 281.80 | 281.80 | 1.13% | 7 |
| Sep 3, 2025 | 284.40 | 284.40 | 280.55 | 278.65 | 278.65 | -0.82% | 6 |
| Sep 2, 2025 | 282.95 | 283.50 | 279.50 | 280.95 | 280.95 | -0.62% | 72 |
| Sep 1, 2025 | 280.00 | 283.90 | 279.85 | 282.70 | 282.70 | 0.19% | 806 |
| Aug 29, 2025 | 280.55 | 282.80 | 277.80 | 282.15 | 282.15 | 1.38% | 61 |
| Aug 28, 2025 | 280.70 | 280.70 | 276.85 | 278.30 | 278.30 | 0.09% | 73 |
| Aug 27, 2025 | 277.70 | 277.70 | 277.00 | 278.05 | 278.05 | 2.15% | 127 |
| Aug 26, 2025 | 270.10 | 272.20 | 269.45 | 272.20 | 272.20 | 0.37% | 66 |
| Aug 25, 2025 | 269.80 | 272.95 | 269.80 | 271.20 | 271.20 | -0.73% | 32 |
| Aug 22, 2025 | 262.80 | 262.80 | 262.80 | 273.20 | 273.20 | 3.37% | 5 |
| Aug 21, 2025 | 263.30 | 263.30 | 263.30 | 264.30 | 264.30 | 0.25% | 2 |
| Aug 20, 2025 | 263.65 | 263.65 | 263.65 | 263.65 | 263.65 | 0.17% | - |
| Aug 19, 2025 | 262.50 | 262.50 | 262.50 | 263.20 | 263.20 | 0.15% | 6 |
| Aug 18, 2025 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 0.61% | - |
| Aug 14, 2025 | 260.05 | 262.70 | 260.05 | 261.20 | 261.20 | 0.54% | 20 |
| Aug 13, 2025 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | 0.41% | - |
| Aug 12, 2025 | 257.75 | 257.75 | 257.75 | 258.75 | 258.75 | 1.49% | 30 |
| Aug 11, 2025 | 257.35 | 257.35 | 255.00 | 254.95 | 254.95 | 0.24% | 61 |
| Aug 8, 2025 | 246.05 | 254.60 | 246.00 | 254.35 | 254.35 | 1.40% | 91 |
| Aug 7, 2025 | 256.10 | 256.10 | 250.85 | 250.85 | 250.85 | -1.59% | 8 |
| Aug 6, 2025 | 254.90 | 254.90 | 254.90 | 254.90 | 254.90 | -0.53% | - |
| Aug 5, 2025 | 258.20 | 258.20 | 256.00 | 256.25 | 256.25 | -0.49% | 110 |
| Aug 4, 2025 | 256.90 | 257.10 | 255.70 | 257.50 | 257.50 | 1.84% | 83 |
| Aug 1, 2025 | 258.60 | 258.60 | 251.30 | 252.85 | 252.85 | -4.06% | 58 |
| Jul 31, 2025 | 263.95 | 263.95 | 263.60 | 263.55 | 263.55 | -0.77% | 27 |
| Jul 30, 2025 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | -1.14% | - |
| Jul 29, 2025 | 268.75 | 271.15 | 268.65 | 268.65 | 268.65 | 0.54% | 107 |
| Jul 28, 2025 | 267.35 | 267.45 | 266.80 | 267.20 | 267.20 | 1.14% | 56 |
| Jul 25, 2025 | 263.80 | 263.80 | 263.80 | 264.20 | 264.20 | 0.63% | 19 |
| Jul 24, 2025 | 261.50 | 261.50 | 261.50 | 262.55 | 262.55 | 0.56% | 9 |
| Jul 23, 2025 | 262.70 | 262.70 | 260.45 | 261.10 | 261.10 | 0.75% | 81 |
| Jul 22, 2025 | 259.20 | 260.95 | 259.20 | 259.15 | 259.15 | -1.13% | 17 |
| Jul 21, 2025 | 264.65 | 265.05 | 262.40 | 262.10 | 262.10 | -0.44% | 63 |
| Jul 18, 2025 | 275.10 | 275.10 | 259.75 | 263.25 | 263.25 | -2.72% | 247 |
| Jul 17, 2025 | 269.65 | 271.25 | 269.35 | 270.60 | 270.60 | 2.38% | 90 |
| Jul 16, 2025 | 266.45 | 266.45 | 266.45 | 264.30 | 264.30 | -2.07% | 12 |
| Jul 15, 2025 | 272.95 | 275.65 | 272.95 | 269.90 | 269.90 | -1.64% | 6 |
| Jul 14, 2025 | 273.75 | 273.85 | 273.75 | 274.40 | 274.40 | -0.49% | 6 |
| Jul 11, 2025 | 277.10 | 277.10 | 276.10 | 275.75 | 275.75 | -0.49% | 35 |