American Express Company (BIT:1AXP)
Italy · Delayed Price · Currency is EUR 312.40
+2.20 (0.71%)
At close: Jul 7, 2026
BIT:1AXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 270.20 | 270.20 | 268.00 | 268.60 | 267.85 | -0.89% | 27 |
| Jun 4, 2026 | 260.50 | 271.00 | 260.50 | 271.00 | 270.24 | 3.79% | 22 |
| Jun 3, 2026 | 269.60 | 269.70 | 267.00 | 261.10 | 260.37 | -2.83% | 150 |
| Jun 2, 2026 | 269.70 | 269.70 | 267.40 | 268.70 | 267.95 | -0.44% | 82 |
| Jun 1, 2026 | 272.50 | 272.50 | 268.40 | 269.90 | 269.14 | -0.70% | 20 |
| May 29, 2026 | 269.50 | 272.50 | 269.50 | 271.80 | 271.04 | 1.23% | 6 |
| May 28, 2026 | 270.40 | 270.40 | 269.80 | 268.50 | 267.75 | -0.74% | 40 |
| May 27, 2026 | 268.90 | 271.90 | 268.90 | 270.50 | 269.74 | 1.24% | 14 |
| May 26, 2026 | 268.80 | 270.80 | 267.60 | 267.20 | 266.45 | -1.33% | 79 |
| May 25, 2026 | 270.30 | 270.30 | 270.30 | 270.80 | 270.04 | 0.59% | 3 |
| May 22, 2026 | 269.60 | 269.60 | 269.10 | 269.20 | 268.44 | 1.24% | 12 |
| May 21, 2026 | 265.60 | 267.90 | 265.40 | 265.90 | 265.15 | -0.89% | 14 |
| May 20, 2026 | 268.40 | 268.40 | 266.00 | 268.30 | 267.55 | 0.26% | 32 |
| May 19, 2026 | 267.00 | 269.10 | 266.70 | 267.60 | 266.85 | -1.29% | 35 |
| May 18, 2026 | 269.40 | 269.40 | 268.70 | 271.10 | 270.34 | 0.56% | 13 |
| May 15, 2026 | 269.60 | 269.60 | 269.60 | 269.60 | 268.84 | 0.48% | - |
| May 14, 2026 | 264.70 | 268.30 | 264.70 | 268.30 | 267.55 | 1.63% | 11 |
| May 13, 2026 | 265.00 | 265.00 | 265.00 | 264.00 | 263.26 | -1.27% | 10 |
| May 12, 2026 | 264.90 | 266.50 | 264.90 | 267.40 | 266.65 | 0.49% | 52 |
| May 11, 2026 | 268.10 | 268.50 | 266.00 | 266.10 | 265.35 | -0.30% | 46 |
| May 8, 2026 | 270.70 | 270.70 | 270.70 | 266.90 | 266.15 | -1.98% | 5 |
| May 7, 2026 | 274.40 | 275.00 | 272.70 | 272.30 | 271.54 | -0.15% | 29 |
| May 6, 2026 | 271.00 | 272.40 | 271.00 | 272.70 | 271.93 | 0.93% | 10 |
| May 5, 2026 | 275.00 | 275.00 | 270.20 | 270.20 | 269.44 | -1.17% | 36 |
| May 4, 2026 | 272.50 | 275.80 | 272.50 | 273.40 | 272.63 | -0.44% | 149 |
| Apr 30, 2026 | 270.10 | 270.10 | 268.40 | 274.60 | 273.83 | 1.78% | 22 |
| Apr 29, 2026 | 272.40 | 272.40 | 270.00 | 269.80 | 269.04 | -0.66% | 60 |
| Apr 28, 2026 | 273.00 | 274.60 | 272.70 | 271.60 | 270.84 | 0.74% | 43 |