American Express Company (BIT:1AXP)
Italy · Delayed Price · Currency is EUR 296.10
+0.90 (0.30%)
At close: Aug 14, 2026
BIT:1AXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 297.00 | 297.00 | 297.00 | 296.10 | 296.10 | 0.30% | 80 |
| Aug 13, 2026 | 300.00 | 300.00 | 299.10 | 295.20 | 295.20 | 0.03% | 38 |
| Aug 12, 2026 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | -0.24% | - |
| Aug 11, 2026 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | 0.78% | - |
| Aug 10, 2026 | 296.20 | 296.20 | 293.50 | 293.50 | 293.50 | -0.31% | 94 |
| Aug 7, 2026 | 296.30 | 296.30 | 292.20 | 294.40 | 294.40 | -1.96% | 71 |
| Aug 6, 2026 | 303.20 | 303.20 | 300.60 | 300.30 | 300.30 | -0.20% | 195 |
| Aug 5, 2026 | 301.90 | 304.20 | 301.90 | 300.90 | 300.90 | -0.33% | 113 |
| Aug 4, 2026 | 297.80 | 297.80 | 297.80 | 301.90 | 301.90 | 1.41% | 5 |
| Aug 3, 2026 | 293.70 | 297.70 | 293.70 | 297.70 | 297.70 | 1.57% | 40 |
| Jul 31, 2026 | 295.90 | 295.90 | 293.10 | 293.10 | 293.10 | 1.21% | 11 |
| Jul 30, 2026 | 287.70 | 289.50 | 287.70 | 289.60 | 289.60 | -1.70% | 17 |
| Jul 29, 2026 | 296.20 | 296.20 | 296.20 | 294.60 | 294.60 | 0.20% | 15 |
| Jul 28, 2026 | 296.70 | 297.20 | 293.80 | 294.00 | 294.00 | -0.91% | 43 |
| Jul 27, 2026 | 286.50 | 292.00 | 286.50 | 296.70 | 296.70 | 4.51% | 51 |
| Jul 24, 2026 | 304.00 | 304.30 | 280.00 | 283.90 | 283.90 | -4.95% | 176 |
| Jul 23, 2026 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | -2.23% | - |
| Jul 22, 2026 | 304.90 | 304.90 | 304.90 | 305.50 | 305.50 | -0.55% | 9 |
| Jul 21, 2026 | 310.80 | 310.80 | 306.20 | 307.20 | 307.20 | -0.97% | 16 |
| Jul 20, 2026 | 311.20 | 311.20 | 308.90 | 310.20 | 310.20 | -0.48% | 3 |
| Jul 17, 2026 | 316.60 | 316.60 | 311.70 | 311.70 | 311.70 | -1.64% | 112 |
| Jul 16, 2026 | 311.90 | 316.90 | 311.40 | 316.90 | 316.90 | 0.35% | 19 |
| Jul 15, 2026 | 315.00 | 315.40 | 315.00 | 315.80 | 315.80 | 0.86% | 22 |
| Jul 14, 2026 | 308.50 | 308.50 | 308.50 | 313.10 | 313.10 | -0.03% | 6 |
| Jul 13, 2026 | 310.50 | 313.20 | 308.60 | 313.20 | 313.20 | 2.69% | 29 |
| Jul 10, 2026 | 306.30 | 306.30 | 304.40 | 305.00 | 305.00 | 1.57% | 28 |
| Jul 9, 2026 | 295.80 | 300.30 | 295.80 | 300.30 | 300.30 | 1.11% | 27 |
| Jul 8, 2026 | 300.80 | 302.90 | 296.30 | 297.00 | 297.00 | -3.73% | 32 |
| Jul 7, 2026 | 312.10 | 312.40 | 308.50 | 308.50 | 308.50 | -0.55% | 48 |
| Jul 6, 2026 | 308.30 | 311.80 | 308.30 | 310.20 | 310.20 | 0.62% | 17 |
| Jul 3, 2026 | 335.20 | 335.20 | 303.60 | 308.30 | 308.30 | 1.15% | 123 |
| Jul 2, 2026 | 302.80 | 307.10 | 302.20 | 304.80 | 304.80 | 5.83% | 390 |
| Jul 1, 2026 | 281.90 | 281.90 | 281.80 | 288.00 | 288.00 | -2.56% | 53 |
| Jun 30, 2026 | 301.90 | 302.20 | 296.40 | 296.40 | 295.57 | -0.77% | 39 |
| Jun 29, 2026 | 298.00 | 301.00 | 297.30 | 298.70 | 297.86 | -0.63% | 100 |
| Jun 26, 2026 | 299.60 | 299.60 | 298.10 | 300.60 | 299.76 | -1.54% | 18 |
| Jun 25, 2026 | 302.10 | 309.00 | 301.00 | 305.30 | 304.44 | 0.86% | 76 |
| Jun 24, 2026 | 297.00 | 302.70 | 297.00 | 302.70 | 301.85 | 2.09% | 126 |
| Jun 23, 2026 | 294.90 | 294.90 | 292.40 | 296.50 | 295.67 | 0.58% | 19 |
| Jun 22, 2026 | 295.30 | 297.00 | 291.70 | 294.80 | 293.97 | -0.07% | 435 |
| Jun 19, 2026 | 292.50 | 294.70 | 292.50 | 295.00 | 294.17 | -0.71% | 103 |
| Jun 18, 2026 | 297.70 | 298.50 | 297.00 | 297.10 | 296.27 | -0.40% | 69 |
| Jun 17, 2026 | 292.70 | 298.80 | 292.70 | 298.30 | 297.46 | 2.19% | 58 |
| Jun 16, 2026 | 289.20 | 290.70 | 289.20 | 291.90 | 291.08 | 0.10% | 167 |
| Jun 15, 2026 | 283.10 | 292.50 | 281.40 | 291.60 | 290.78 | 4.11% | 152 |
| Jun 12, 2026 | 273.20 | 277.20 | 273.20 | 280.10 | 279.31 | 3.55% | 26 |
| Jun 11, 2026 | 274.70 | 274.70 | 272.10 | 270.50 | 269.74 | -1.49% | 22 |
| Jun 10, 2026 | 273.00 | 277.00 | 273.00 | 274.60 | 273.83 | 0.07% | 91 |
| Jun 9, 2026 | 268.20 | 276.40 | 268.20 | 274.40 | 273.63 | 1.29% | 172 |
| Jun 8, 2026 | 271.00 | 271.90 | 267.90 | 270.90 | 270.14 | 0.86% | 76 |