American Express Company (BIT:1AXP)
Italy · Delayed Price · Currency is EUR 270.00
-0.50 (-0.18%)
Last updated: May 28, 2026, 2:17 PM CET
BIT:1AXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 268.90 | 271.90 | 268.90 | 270.50 | 270.50 | 1.24% | 14 |
| May 26, 2026 | 268.80 | 270.80 | 267.60 | 267.20 | 267.20 | -1.33% | 79 |
| May 25, 2026 | 270.30 | 270.30 | 270.30 | 270.80 | 270.80 | 0.59% | 3 |
| May 22, 2026 | 269.60 | 269.60 | 269.10 | 269.20 | 269.20 | 1.24% | 12 |
| May 21, 2026 | 265.60 | 267.90 | 265.40 | 265.90 | 265.90 | -0.89% | 14 |
| May 20, 2026 | 268.40 | 268.40 | 266.00 | 268.30 | 268.30 | 0.26% | 32 |
| May 19, 2026 | 267.00 | 269.10 | 266.70 | 267.60 | 267.60 | -1.29% | 35 |
| May 18, 2026 | 269.40 | 269.40 | 268.70 | 271.10 | 271.10 | 0.56% | 13 |
| May 15, 2026 | 269.60 | 269.60 | 269.60 | 269.60 | 269.60 | 0.48% | - |
| May 14, 2026 | 264.70 | 268.30 | 264.70 | 268.30 | 268.30 | 1.63% | 11 |
| May 13, 2026 | 265.00 | 265.00 | 265.00 | 264.00 | 264.00 | -1.27% | 10 |
| May 12, 2026 | 264.90 | 266.50 | 264.90 | 267.40 | 267.40 | 0.49% | 52 |
| May 11, 2026 | 268.10 | 268.50 | 266.00 | 266.10 | 266.10 | -0.30% | 46 |
| May 8, 2026 | 270.70 | 270.70 | 270.70 | 266.90 | 266.90 | -1.98% | 5 |
| May 7, 2026 | 274.40 | 275.00 | 272.70 | 272.30 | 272.30 | -0.15% | 29 |
| May 6, 2026 | 271.00 | 272.40 | 271.00 | 272.70 | 272.70 | 0.93% | 10 |
| May 5, 2026 | 275.00 | 275.00 | 270.20 | 270.20 | 270.20 | -1.17% | 36 |
| May 4, 2026 | 272.50 | 275.80 | 272.50 | 273.40 | 273.40 | -0.44% | 149 |
| Apr 30, 2026 | 270.10 | 270.10 | 268.40 | 274.60 | 274.60 | 1.78% | 22 |
| Apr 29, 2026 | 272.40 | 272.40 | 270.00 | 269.80 | 269.80 | -0.66% | 60 |
| Apr 28, 2026 | 273.00 | 274.60 | 272.70 | 271.60 | 271.60 | 0.74% | 43 |
| Apr 27, 2026 | 268.00 | 268.00 | 266.50 | 269.60 | 269.60 | 0.75% | 44 |
| Apr 24, 2026 | 274.40 | 274.40 | 268.20 | 267.60 | 267.60 | -2.83% | 49 |
| Apr 23, 2026 | 284.30 | 287.60 | 275.40 | 275.40 | 275.40 | -3.33% | 244 |
| Apr 22, 2026 | 284.00 | 284.00 | 280.90 | 284.90 | 284.90 | 1.14% | 124 |
| Apr 21, 2026 | 280.10 | 287.10 | 280.10 | 281.70 | 281.70 | -0.63% | 64 |
| Apr 20, 2026 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | -0.77% | - |
| Apr 17, 2026 | 278.30 | 283.90 | 278.20 | 285.70 | 285.70 | 2.95% | 24 |
| 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 | -4.26% | 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 |