American Express Company (VIE:AXP)
Austria · Delayed Price · Currency is EUR 317.70
-0.90 (-0.28%)
Last updated: Dec 5, 2025, 3:30 PM CET
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 318.15 | 318.15 | 318.15 | 318.15 | - | -0.14% | - |
| Dec 4, 2025 | 316.65 | 318.60 | 315.15 | 318.60 | 318.60 | 1.53% | - |
| Dec 3, 2025 | 310.05 | 313.80 | 309.95 | 313.80 | 313.80 | 1.08% | - |
| Dec 2, 2025 | 310.55 | 311.60 | 310.45 | 310.45 | 310.45 | -1.07% | - |
| Dec 1, 2025 | 313.25 | 313.80 | 311.75 | 313.80 | 313.80 | -0.88% | - |
| Nov 28, 2025 | 315.35 | 316.60 | 314.80 | 316.60 | 316.60 | 0.72% | - |
| Nov 27, 2025 | 312.35 | 314.60 | 312.35 | 314.35 | 314.35 | -0.14% | - |
| Nov 26, 2025 | 314.20 | 315.15 | 314.20 | 314.80 | 314.80 | 1.29% | - |
| Nov 25, 2025 | 308.70 | 310.80 | 308.65 | 310.80 | 310.80 | 1.85% | - |
| Nov 24, 2025 | 307.20 | 307.20 | 305.15 | 305.15 | 305.15 | 0.05% | - |
| Nov 21, 2025 | 298.40 | 305.00 | 298.40 | 305.00 | 305.00 | 1.13% | - |
| Nov 20, 2025 | 301.60 | 302.35 | 301.05 | 301.60 | 301.60 | 1.79% | - |
| Nov 19, 2025 | 293.85 | 296.30 | 293.85 | 296.30 | 296.30 | 1.63% | - |
| Nov 18, 2025 | 294.05 | 294.05 | 288.45 | 291.55 | 291.55 | -4.52% | 18 |
| Nov 17, 2025 | 309.70 | 309.70 | 305.35 | 305.35 | 305.35 | -0.96% | 1 |
| Nov 14, 2025 | 313.70 | 314.45 | 308.30 | 308.30 | 308.30 | -2.67% | - |
| Nov 13, 2025 | 323.10 | 323.10 | 316.75 | 316.75 | 316.75 | -2.03% | - |
| Nov 12, 2025 | 321.60 | 323.30 | 320.60 | 323.30 | 323.30 | 1.81% | - |
| Nov 11, 2025 | 318.65 | 318.65 | 317.55 | 317.55 | 317.55 | 0.54% | - |
| Nov 10, 2025 | 318.60 | 320.25 | 315.85 | 315.85 | 315.85 | 0.29% | - |
| Nov 7, 2025 | 318.40 | 318.40 | 314.60 | 314.95 | 314.95 | -0.11% | - |
| Nov 6, 2025 | 317.75 | 319.05 | 315.30 | 315.30 | 315.30 | -0.06% | - |
| Nov 5, 2025 | 313.55 | 315.50 | 312.45 | 315.50 | 315.50 | 0.22% | - |
| Nov 4, 2025 | 310.90 | 314.80 | 309.50 | 314.80 | 314.80 | 0.03% | - |
| Nov 3, 2025 | 313.55 | 314.70 | 313.30 | 314.70 | 314.70 | 0.59% | - |
| Oct 31, 2025 | 310.50 | 312.85 | 309.10 | 312.85 | 312.85 | -0.65% | - |
| Oct 30, 2025 | 309.05 | 314.90 | 307.70 | 314.90 | 314.90 | 1.71% | - |
| Oct 29, 2025 | 309.80 | 310.00 | 309.05 | 309.60 | 309.60 | -0.16% | - |
| Oct 28, 2025 | 309.85 | 310.50 | 309.20 | 310.10 | 310.10 | -0.24% | - |
| Oct 27, 2025 | 309.40 | 310.85 | 308.95 | 310.85 | 310.85 | 0.24% | 15 |
| Oct 24, 2025 | 306.90 | 310.10 | 306.20 | 310.10 | 310.10 | 2.02% | - |
| Oct 23, 2025 | 303.45 | 305.55 | 303.45 | 303.95 | 303.95 | -0.12% | - |
| Oct 22, 2025 | 305.65 | 306.75 | 304.30 | 304.30 | 304.30 | 0.07% | 2 |
| Oct 21, 2025 | 299.90 | 304.10 | 299.90 | 304.10 | 304.10 | 2.30% | - |
| Oct 20, 2025 | 297.75 | 298.65 | 297.25 | 297.25 | 297.25 | 1.78% | - |
| Oct 17, 2025 | 275.10 | 292.05 | 273.90 | 292.05 | 292.05 | 4.10% | - |
| Oct 16, 2025 | 288.30 | 288.30 | 280.55 | 280.55 | 280.55 | -2.26% | 1 |
| Oct 15, 2025 | 288.05 | 288.95 | 286.90 | 287.05 | 287.05 | 0.42% | 2 |
| Oct 14, 2025 | 278.80 | 285.85 | 276.85 | 285.85 | 285.85 | 2.20% | - |
| Oct 13, 2025 | 276.90 | 279.70 | 276.75 | 279.70 | 279.70 | 0.76% | - |
| Oct 10, 2025 | 280.95 | 281.80 | 277.60 | 277.60 | 277.60 | -1.80% | - |
| Oct 8, 2025 | 282.95 | 282.95 | 282.20 | 282.70 | 281.99 | 0.46% | - |
| Oct 7, 2025 | 283.55 | 285.20 | 281.40 | 281.40 | 280.69 | -0.51% | - |
| Oct 6, 2025 | 282.55 | 284.35 | 282.55 | 282.85 | 282.14 | 0.89% | - |
| Oct 3, 2025 | 283.00 | 283.00 | 280.35 | 280.35 | 279.65 | 0.18% | - |
| Oct 2, 2025 | 280.15 | 280.45 | 279.20 | 279.85 | 279.15 | -1.57% | - |
| Oct 1, 2025 | 280.05 | 284.30 | 280.05 | 284.30 | 283.59 | -0.02% | - |
| Sep 30, 2025 | 291.70 | 291.70 | 284.35 | 284.35 | 283.64 | -1.64% | - |
| Sep 29, 2025 | 292.75 | 293.65 | 289.10 | 289.10 | 288.37 | -0.86% | - |
| Sep 26, 2025 | 292.95 | 292.95 | 291.60 | 291.60 | 290.87 | 0.52% | - |