American Express Company (BIT:1AXP)
Italy · Delayed Price · Currency is EUR 269.80
+4.30 (1.62%)
At close: Sep 25, 2026
BIT:1AXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 281.20 | 281.20 | 268.70 | 269.80 | 269.80 | 1.62% | 409 |
| Sep 24, 2026 | 268.60 | 268.60 | 264.90 | 265.50 | 265.50 | -0.15% | 55 |
| Sep 23, 2026 | 268.90 | 268.90 | 265.80 | 265.90 | 265.90 | -0.78% | 51 |
| Sep 22, 2026 | 273.00 | 275.40 | 268.00 | 268.00 | 268.00 | -1.62% | 74 |
| Sep 21, 2026 | 274.70 | 274.70 | 272.00 | 272.40 | 272.40 | 0.70% | 63 |
| Sep 18, 2026 | 273.20 | 274.50 | 271.00 | 270.50 | 270.50 | -1.21% | 105 |
| Sep 17, 2026 | 275.70 | 275.70 | 275.70 | 273.80 | 273.80 | -0.47% | 2 |
| Sep 16, 2026 | 279.00 | 279.00 | 279.00 | 275.10 | 275.10 | -1.64% | 4 |
| Sep 15, 2026 | 283.40 | 283.40 | 283.40 | 279.70 | 279.70 | -0.78% | 4 |
| Sep 14, 2026 | 282.00 | 283.00 | 282.00 | 281.90 | 281.90 | 1.08% | 22 |
| Sep 11, 2026 | 280.50 | 280.50 | 279.60 | 278.90 | 278.90 | 0.90% | 41 |
| Sep 10, 2026 | 279.50 | 279.50 | 277.00 | 276.40 | 276.40 | -0.18% | 7 |
| Sep 9, 2026 | 276.00 | 276.90 | 276.00 | 276.90 | 276.90 | -1.60% | 10 |
| Sep 8, 2026 | 280.80 | 281.00 | 280.00 | 281.40 | 281.40 | 0.46% | 30 |
| Sep 7, 2026 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | -0.28% | - |
| Sep 4, 2026 | 285.00 | 285.00 | 281.00 | 280.90 | 280.90 | -1.27% | 22 |
| Sep 3, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | 0.18% | - |
| Sep 2, 2026 | 282.00 | 282.00 | 281.50 | 284.00 | 284.00 | 0.89% | 9 |
| Sep 1, 2026 | 283.70 | 284.00 | 282.00 | 281.50 | 281.50 | -1.37% | 24 |
| Aug 31, 2026 | 285.50 | 285.50 | 285.50 | 285.40 | 285.40 | -1.18% | 1 |
| Aug 28, 2026 | 287.20 | 287.20 | 287.20 | 288.80 | 288.80 | 0.56% | 3 |
| Aug 27, 2026 | 288.70 | 288.70 | 285.90 | 287.20 | 287.20 | -0.14% | 140 |
| Aug 26, 2026 | 288.60 | 288.60 | 288.00 | 287.60 | 287.60 | -0.52% | 103 |
| Aug 25, 2026 | 291.90 | 291.90 | 287.70 | 289.10 | 289.10 | -1.06% | 62 |
| Aug 24, 2026 | 287.00 | 292.20 | 286.90 | 292.20 | 292.20 | 1.56% | 6 |
| Aug 21, 2026 | 284.90 | 284.90 | 284.90 | 287.70 | 287.70 | 0.59% | 7 |
| Aug 20, 2026 | 287.20 | 287.20 | 287.20 | 286.00 | 286.00 | -2.99% | 20 |
| Aug 19, 2026 | 292.50 | 294.10 | 290.90 | 294.80 | 294.80 | 0.92% | 27 |
| Aug 18, 2026 | 291.40 | 292.80 | 290.50 | 292.10 | 292.10 | 0.21% | 39 |
| Aug 17, 2026 | 296.30 | 296.30 | 293.60 | 291.50 | 291.50 | -1.55% | 11 |
| 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 |