American Express Company (ETR:AEC1)
Germany · Delayed Price · Currency is EUR 297.75
+7.05 (2.43%)
Feb 2, 2026, 5:35 PM CET
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 294.10 | 297.35 | 294.10 | 297.35 | - | 2.29% | 209 |
| Jan 30, 2026 | 297.80 | 300.00 | 290.70 | 290.70 | 290.70 | -3.42% | 476 |
| Jan 29, 2026 | 299.05 | 301.30 | 299.05 | 301.00 | 301.00 | -0.41% | 150 |
| Jan 28, 2026 | 299.05 | 302.45 | 299.05 | 302.25 | 302.25 | 0.99% | 526 |
| Jan 27, 2026 | 307.60 | 307.60 | 299.30 | 299.30 | 299.30 | -1.58% | 126 |
| Jan 26, 2026 | 303.80 | 305.45 | 303.80 | 304.10 | 304.10 | -0.69% | 339 |
| Jan 23, 2026 | 311.95 | 312.20 | 306.20 | 306.20 | 306.20 | -2.06% | 208 |
| Jan 22, 2026 | 307.95 | 312.65 | 307.95 | 312.65 | 312.65 | 2.14% | 235 |
| Jan 21, 2026 | 302.10 | 306.10 | 301.80 | 306.10 | 306.10 | 0.08% | 118 |
| Jan 20, 2026 | 307.30 | 307.30 | 304.55 | 305.85 | 305.85 | -0.73% | 862 |
| Jan 19, 2026 | 308.40 | 309.60 | 308.10 | 308.10 | 308.10 | -2.25% | 538 |
| Jan 16, 2026 | 307.95 | 315.20 | 307.85 | 315.20 | 315.20 | 1.97% | 564 |
| Jan 15, 2026 | 307.90 | 310.85 | 307.10 | 309.10 | 309.10 | 1.56% | 453 |
| Jan 14, 2026 | 307.40 | 307.40 | 302.30 | 304.35 | 304.35 | -1.01% | 256 |
| Jan 13, 2026 | 308.60 | 309.70 | 305.60 | 307.45 | 307.45 | -0.15% | 1,779 |
| Jan 12, 2026 | 314.75 | 314.75 | 304.65 | 307.90 | 307.90 | -5.54% | 1,491 |
| Jan 9, 2026 | 328.60 | 330.70 | 325.80 | 325.95 | 325.95 | -0.88% | 416 |
| Jan 8, 2026 | 323.90 | 328.85 | 322.10 | 328.85 | 328.85 | 0.84% | 274 |
| Jan 7, 2026 | 329.70 | 329.75 | 323.20 | 326.10 | 326.10 | -0.20% | 288 |
| Jan 6, 2026 | 323.90 | 326.75 | 321.15 | 326.75 | 326.75 | 0.74% | 101 |
| Jan 5, 2026 | 319.85 | 327.80 | 318.40 | 324.35 | 324.35 | 2.77% | 66 |
| Jan 2, 2026 | 314.35 | 318.15 | 313.20 | 315.60 | 315.60 | -1.05% | 455 |
| Dec 30, 2025 | 322.20 | 322.90 | 318.95 | 318.95 | 318.25 | -0.56% | 258 |
| Dec 29, 2025 | 324.85 | 325.00 | 320.75 | 320.75 | 320.05 | -0.90% | 63 |
| Dec 23, 2025 | 325.00 | 325.00 | 322.95 | 323.65 | 322.94 | -0.23% | 208 |
| Dec 22, 2025 | 324.20 | 324.85 | 320.70 | 324.40 | 323.69 | 1.47% | 260 |
| Dec 19, 2025 | 322.50 | 322.50 | 318.80 | 319.70 | 319.00 | -0.91% | 79 |
| Dec 18, 2025 | 319.80 | 323.95 | 319.00 | 322.65 | 321.94 | 0.20% | 114 |
| Dec 17, 2025 | 324.95 | 326.45 | 321.60 | 322.00 | 321.30 | -0.82% | 56 |
| Dec 16, 2025 | 323.70 | 325.05 | 323.70 | 324.65 | 323.94 | -0.09% | 134 |
| Dec 15, 2025 | 328.50 | 328.50 | 324.95 | 324.95 | 324.24 | 0.28% | 211 |
| Dec 12, 2025 | 329.50 | 330.05 | 323.80 | 324.05 | 323.34 | -0.45% | 639 |
| Dec 11, 2025 | 320.00 | 325.50 | 320.00 | 325.50 | 324.79 | 1.78% | 301 |
| Dec 10, 2025 | 313.15 | 319.80 | 312.35 | 319.80 | 319.10 | 1.25% | 93 |
| Dec 9, 2025 | 312.45 | 315.85 | 310.95 | 315.85 | 315.16 | 1.10% | 113 |
| Dec 8, 2025 | 318.70 | 319.05 | 312.40 | 312.40 | 311.72 | -2.62% | 319 |
| Dec 5, 2025 | 319.20 | 320.80 | 318.20 | 320.80 | 320.10 | 0.69% | 246 |
| Dec 4, 2025 | 315.40 | 318.60 | 314.80 | 318.60 | 317.90 | 1.58% | 240 |
| Dec 3, 2025 | 310.00 | 314.05 | 309.05 | 313.65 | 312.96 | 0.82% | 90 |
| Dec 2, 2025 | 310.50 | 311.85 | 310.00 | 311.10 | 310.42 | -0.86% | 217 |
| Dec 1, 2025 | 313.00 | 313.80 | 312.35 | 313.80 | 313.11 | -0.90% | 196 |
| Nov 28, 2025 | 316.00 | 317.00 | 314.00 | 316.65 | 315.96 | 0.75% | 174 |
| Nov 27, 2025 | 314.40 | 315.20 | 312.55 | 314.30 | 313.61 | -0.22% | 543 |
| Nov 26, 2025 | 314.10 | 315.85 | 313.50 | 315.00 | 314.31 | 1.22% | 149 |
| Nov 25, 2025 | 308.85 | 311.20 | 306.65 | 311.20 | 310.52 | 1.10% | 970 |
| Nov 24, 2025 | 307.60 | 307.80 | 305.85 | 307.80 | 307.13 | 0.92% | 314 |
| Nov 21, 2025 | 299.05 | 305.00 | 296.30 | 305.00 | 304.33 | 1.40% | 2,186 |
| Nov 20, 2025 | 301.80 | 305.95 | 300.60 | 300.80 | 300.14 | 1.67% | 149 |
| Nov 19, 2025 | 292.45 | 296.55 | 292.40 | 295.85 | 295.20 | 1.60% | 399 |
| Nov 18, 2025 | 294.50 | 294.50 | 288.65 | 291.20 | 290.56 | -4.48% | 419 |