American Express Company (BIT:1AXP)
Italy · Delayed Price · Currency is EUR 277.50
-3.40 (-1.21%)
At close: Apr 16, 2026
BIT:1AXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 279.90 | 280.70 | 277.50 | 277.50 | 277.50 | -1.21% | 103 |
| Apr 15, 2026 | 277.50 | 279.70 | 276.50 | 280.90 | 280.90 | 1.08% | 64 |
| Apr 14, 2026 | 274.30 | 276.40 | 274.30 | 277.90 | 277.90 | 3.00% | 53 |
| Apr 13, 2026 | 265.40 | 265.60 | 265.00 | 269.80 | 269.80 | 0.86% | 123 |
| Apr 10, 2026 | 271.90 | 271.90 | 267.50 | 267.50 | 267.50 | -0.45% | 52 |
| Apr 9, 2026 | 272.20 | 272.20 | 268.70 | 268.70 | 268.70 | -0.48% | 85 |
| Apr 8, 2026 | 266.40 | 271.40 | 266.40 | 270.00 | 270.00 | 2.70% | 63 |
| Apr 7, 2026 | 264.60 | 264.90 | 262.30 | 262.90 | 262.90 | 1.41% | 110 |
| Apr 2, 2026 | 259.70 | 260.25 | 256.05 | 259.25 | 259.25 | -4.55% | 221 |
| Apr 1, 2026 | 261.00 | 261.00 | 260.00 | 271.60 | 270.78 | 4.50% | 13 |
| Mar 31, 2026 | 262.85 | 268.50 | 260.35 | 259.90 | 259.12 | -0.63% | 275 |
| Mar 30, 2026 | 260.70 | 260.70 | 258.00 | 261.55 | 260.76 | 2.17% | 3 |
| Mar 27, 2026 | 259.40 | 259.40 | 256.75 | 256.00 | 255.23 | -0.29% | 14 |
| Mar 26, 2026 | 259.15 | 260.70 | 259.15 | 256.75 | 255.98 | -1.02% | 15 |
| Mar 25, 2026 | 264.80 | 264.80 | 258.00 | 259.40 | 258.62 | -0.54% | 119 |
| Mar 24, 2026 | 262.75 | 262.75 | 258.85 | 260.80 | 260.01 | 0.33% | 79 |
| Mar 23, 2026 | 259.50 | 259.50 | 259.50 | 259.95 | 259.17 | 1.76% | 90 |
| Mar 20, 2026 | 253.25 | 254.55 | 253.25 | 255.45 | 254.68 | 0.22% | 27 |
| Mar 19, 2026 | 258.10 | 258.10 | 254.00 | 254.90 | 254.13 | -1.30% | 80 |
| Mar 18, 2026 | 264.10 | 264.10 | 260.45 | 258.25 | 257.47 | -1.11% | 36 |
| Mar 17, 2026 | 259.30 | 266.45 | 257.45 | 261.15 | 260.36 | 0.71% | 85 |
| Mar 16, 2026 | 259.85 | 259.85 | 259.85 | 259.30 | 258.52 | -1.56% | 38 |
| Mar 13, 2026 | 265.05 | 265.05 | 262.50 | 263.40 | 262.61 | 0.77% | 263 |
| Mar 12, 2026 | 264.00 | 264.00 | 262.65 | 261.40 | 260.61 | 0.06% | 41 |
| Mar 11, 2026 | 262.30 | 262.30 | 262.30 | 261.25 | 260.46 | 0.15% | 4 |
| Mar 10, 2026 | 262.30 | 262.30 | 261.40 | 260.85 | 260.06 | 1.12% | 17 |
| Mar 9, 2026 | 254.00 | 257.35 | 254.00 | 257.95 | 257.17 | 0.21% | 7 |
| Mar 6, 2026 | 264.00 | 266.15 | 255.35 | 257.40 | 256.62 | -2.70% | 126 |
| Mar 5, 2026 | 268.50 | 268.50 | 265.25 | 264.55 | 263.75 | -1.21% | 14 |
| Mar 4, 2026 | 265.30 | 267.80 | 264.90 | 267.80 | 266.99 | 2.12% | 80 |
| Mar 3, 2026 | 260.40 | 262.25 | 259.40 | 262.25 | 261.46 | 0.02% | 162 |
| Mar 2, 2026 | 259.00 | 262.60 | 259.00 | 262.20 | 261.41 | -1.41% | 53 |
| Feb 27, 2026 | 282.15 | 282.15 | 264.55 | 265.95 | 265.15 | -6.11% | 86 |
| Feb 26, 2026 | 279.45 | 283.90 | 277.15 | 283.25 | 282.40 | 3.06% | 77 |
| Feb 25, 2026 | 274.60 | 274.60 | 274.60 | 274.85 | 274.02 | 1.97% | 1 |
| Feb 24, 2026 | 272.40 | 274.85 | 269.55 | 269.55 | 268.74 | -0.92% | 32 |
| Feb 23, 2026 | 292.75 | 292.75 | 272.00 | 272.05 | 271.23 | -6.21% | 277 |
| Feb 20, 2026 | 290.05 | 290.05 | 290.05 | 290.05 | 289.18 | 0.22% | 8 |
| Feb 19, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 288.53 | -1.55% | - |
| Feb 18, 2026 | 291.80 | 294.00 | 291.80 | 293.95 | 293.06 | 0.74% | 109 |
| Feb 17, 2026 | 283.50 | 291.80 | 283.50 | 291.80 | 290.92 | 2.91% | 17 |
| Feb 16, 2026 | 283.55 | 283.55 | 283.55 | 283.55 | 282.70 | -0.75% | - |
| Feb 13, 2026 | 288.20 | 290.75 | 287.75 | 285.70 | 284.84 | -2.11% | 46 |
| Feb 12, 2026 | 300.80 | 300.80 | 291.85 | 291.85 | 290.97 | -3.06% | 76 |
| Feb 11, 2026 | 308.40 | 309.45 | 303.90 | 301.05 | 300.14 | -2.30% | 126 |
| Feb 10, 2026 | 308.15 | 308.15 | 308.15 | 308.15 | 307.22 | 2.67% | - |
| Feb 9, 2026 | 301.65 | 301.65 | 301.65 | 300.15 | 299.25 | -1.25% | 23 |
| Feb 6, 2026 | 300.75 | 302.40 | 300.75 | 303.95 | 303.03 | 1.57% | 34 |
| Feb 5, 2026 | 300.15 | 300.15 | 295.85 | 299.25 | 298.35 | -0.61% | 9 |
| Feb 4, 2026 | 295.50 | 299.85 | 295.50 | 301.10 | 300.19 | 0.75% | 34 |