American Express Company (BIT:1AXP)
Italy
· Delayed Price · Currency is EUR 320.85
+2.05 (0.64%)
At close: Dec 5, 2025
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 320.85 | 320.85 | 320.85 | 320.85 | 320.85 | 0.64% | - |
| Dec 4, 2025 | 317.25 | 319.50 | 312.00 | 318.80 | 318.80 | 1.69% | 881 |
| Dec 3, 2025 | 309.35 | 314.40 | 309.35 | 313.50 | 313.50 | 1.00% | 324 |
| Dec 2, 2025 | 312.95 | 312.95 | 310.50 | 310.40 | 310.40 | -1.04% | 26 |
| Dec 1, 2025 | 311.25 | 313.30 | 310.90 | 313.65 | 313.65 | -1.37% | 45 |
| Nov 28, 2025 | 313.75 | 317.00 | 313.75 | 318.00 | 318.00 | 1.24% | 46 |
| Nov 27, 2025 | 317.00 | 317.00 | 315.40 | 314.10 | 314.10 | -0.27% | 4 |
| Nov 26, 2025 | 315.35 | 315.45 | 314.35 | 314.95 | 314.95 | 1.45% | 122 |
| Nov 25, 2025 | 308.00 | 309.35 | 308.00 | 310.45 | 310.45 | 0.60% | 15 |
| Nov 24, 2025 | 307.00 | 308.20 | 306.25 | 308.60 | 308.60 | 1.15% | 69 |
| Nov 21, 2025 | 300.25 | 301.65 | 300.15 | 305.10 | 305.10 | 1.03% | 25 |
| Nov 20, 2025 | 302.45 | 303.35 | 300.30 | 302.00 | 302.00 | 1.87% | 36 |
| Nov 19, 2025 | 294.50 | 294.50 | 292.05 | 296.45 | 296.45 | 1.84% | 78 |
| Nov 18, 2025 | 291.50 | 293.40 | 288.50 | 291.10 | 291.10 | -4.60% | 117 |
| Nov 17, 2025 | 309.75 | 309.75 | 308.35 | 305.15 | 305.15 | -1.15% | 8 |
| Nov 14, 2025 | 311.05 | 311.15 | 306.55 | 308.70 | 308.70 | -2.57% | 275 |
| Nov 13, 2025 | 323.05 | 323.05 | 316.15 | 316.85 | 316.85 | -2.03% | 102 |
| Nov 12, 2025 | 321.60 | 326.15 | 321.60 | 323.40 | 323.40 | 1.24% | 128 |
| Nov 11, 2025 | 317.65 | 319.45 | 316.10 | 319.45 | 319.45 | 1.27% | 163 |
| Nov 10, 2025 | 318.50 | 318.50 | 315.45 | 315.45 | 315.45 | 0.41% | 45 |
| Nov 7, 2025 | 316.85 | 319.10 | 314.45 | 314.15 | 314.15 | -0.40% | 158 |
| Nov 6, 2025 | 316.90 | 316.90 | 316.90 | 315.40 | 315.40 | 0.06% | 3 |
| Nov 5, 2025 | 314.30 | 314.30 | 314.30 | 315.20 | 315.20 | 0.25% | 5 |
| Nov 4, 2025 | 309.30 | 315.40 | 309.30 | 314.40 | 314.40 | -0.02% | 133 |
| Nov 3, 2025 | 312.30 | 315.05 | 312.30 | 314.45 | 314.45 | 0.56% | 111 |
| Oct 31, 2025 | 311.05 | 311.15 | 309.10 | 312.70 | 312.70 | -0.41% | 56 |
| Oct 30, 2025 | 306.80 | 314.00 | 306.80 | 314.00 | 314.00 | 1.24% | 42 |
| Oct 29, 2025 | 308.80 | 310.15 | 308.45 | 310.15 | 310.15 | 0.23% | 215 |
| Oct 28, 2025 | 308.70 | 311.35 | 307.90 | 309.45 | 309.45 | -0.48% | 77 |
| Oct 27, 2025 | 308.80 | 311.00 | 308.80 | 310.95 | 310.95 | 0.29% | 11 |
| Oct 24, 2025 | 305.30 | 310.10 | 305.25 | 310.05 | 310.05 | 2.04% | 119 |
| Oct 23, 2025 | 304.00 | 306.30 | 302.30 | 303.85 | 303.85 | -0.18% | 28 |
| Oct 22, 2025 | 304.90 | 308.00 | 304.90 | 304.40 | 304.40 | 0.21% | 62 |
| Oct 21, 2025 | 300.00 | 302.80 | 299.35 | 303.75 | 303.75 | 2.50% | 133 |
| Oct 20, 2025 | 309.50 | 309.50 | 296.35 | 296.35 | 296.35 | 1.52% | 141 |
| Oct 17, 2025 | 273.50 | 291.90 | 271.70 | 291.90 | 291.90 | 4.14% | 49 |
| Oct 16, 2025 | 285.00 | 285.00 | 280.35 | 280.30 | 280.30 | -2.40% | 116 |
| Oct 15, 2025 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | 0.68% | - |
| Oct 14, 2025 | 285.25 | 285.25 | 285.25 | 285.25 | 285.25 | 2.09% | - |
| Oct 13, 2025 | 277.60 | 277.60 | 277.60 | 279.40 | 279.40 | 0.78% | 50 |
| Oct 10, 2025 | 282.45 | 282.45 | 277.25 | 277.25 | 277.25 | -1.93% | 142 |
| Oct 9, 2025 | 265.00 | 291.30 | 265.00 | 282.70 | 282.70 | -0.44% | 156 |
| Oct 8, 2025 | 280.65 | 284.20 | 280.65 | 283.95 | 283.24 | 0.91% | 58 |
| Oct 7, 2025 | 283.30 | 283.30 | 283.00 | 281.40 | 280.70 | -0.50% | 13 |
| Oct 6, 2025 | 280.00 | 280.00 | 280.00 | 282.80 | 282.10 | 0.91% | 1 |
| Oct 3, 2025 | 283.25 | 283.25 | 280.25 | 280.25 | 279.55 | 0.09% | 92 |
| Oct 2, 2025 | 279.30 | 279.30 | 279.30 | 280.00 | 279.30 | -1.46% | - |
| Oct 1, 2025 | 281.20 | 283.65 | 281.20 | 284.15 | 283.44 | -0.16% | 93 |
| Sep 30, 2025 | 291.85 | 291.85 | 291.85 | 284.60 | 283.89 | -1.68% | 4 |
| Sep 29, 2025 | 292.10 | 292.75 | 292.10 | 289.45 | 288.73 | -0.67% | 14 |
| Sep 26, 2025 | 290.55 | 291.40 | 290.00 | 291.40 | 290.67 | 0.36% | 25 |
| Sep 25, 2025 | 289.15 | 289.15 | 287.85 | 290.35 | 289.63 | 0.07% | 91 |
| Sep 24, 2025 | 289.45 | 291.75 | 289.45 | 290.15 | 289.43 | -0.74% | 13 |
| Sep 23, 2025 | 289.10 | 292.80 | 288.25 | 292.30 | 291.57 | -0.15% | 128 |
| Sep 22, 2025 | 289.05 | 293.60 | 289.05 | 292.75 | 292.02 | 0.60% | 63 |
| Sep 19, 2025 | 288.20 | 292.25 | 288.15 | 291.00 | 290.28 | 1.11% | 207 |
| Sep 18, 2025 | 286.35 | 287.80 | 284.15 | 287.80 | 287.08 | 1.62% | 71 |
| Sep 17, 2025 | 275.00 | 277.00 | 275.00 | 283.20 | 282.50 | 3.30% | 28 |
| Sep 16, 2025 | 279.35 | 279.35 | 275.60 | 274.15 | 273.47 | -1.72% | 42 |
| Sep 15, 2025 | 279.05 | 279.05 | 278.45 | 278.95 | 278.26 | 0.76% | 30 |
| Sep 12, 2025 | 280.60 | 280.60 | 278.90 | 276.85 | 276.16 | -1.07% | 37 |
| Sep 11, 2025 | 277.55 | 278.25 | 276.00 | 279.85 | 279.15 | 1.76% | 42 |
| Sep 10, 2025 | 276.00 | 277.55 | 275.70 | 275.00 | 274.32 | -0.99% | 52 |
| Sep 9, 2025 | 276.50 | 276.50 | 276.50 | 277.75 | 277.06 | 0.33% | 2 |
| Sep 8, 2025 | 278.20 | 278.20 | 276.25 | 276.85 | 276.16 | -0.57% | 126 |
| Sep 5, 2025 | 284.25 | 284.45 | 284.00 | 278.45 | 277.76 | -1.19% | 55 |
| Sep 4, 2025 | 279.40 | 279.40 | 279.40 | 281.80 | 281.10 | 1.13% | 7 |
| Sep 3, 2025 | 284.40 | 284.40 | 280.55 | 278.65 | 277.96 | -0.82% | 6 |
| Sep 2, 2025 | 282.95 | 283.50 | 279.50 | 280.95 | 280.25 | -0.62% | 72 |
| Sep 1, 2025 | 280.00 | 283.90 | 279.85 | 282.70 | 282.00 | 0.19% | 806 |
| Aug 29, 2025 | 280.55 | 282.80 | 277.80 | 282.15 | 281.45 | 1.38% | 61 |
| Aug 28, 2025 | 280.70 | 280.70 | 276.85 | 278.30 | 277.61 | 0.09% | 73 |
| Aug 27, 2025 | 277.70 | 277.70 | 277.00 | 278.05 | 277.36 | 2.15% | 127 |
| Aug 26, 2025 | 270.10 | 272.20 | 269.45 | 272.20 | 271.52 | 0.37% | 66 |
| Aug 25, 2025 | 269.80 | 272.95 | 269.80 | 271.20 | 270.53 | -0.73% | 32 |
| Aug 22, 2025 | 262.80 | 262.80 | 262.80 | 273.20 | 272.52 | 3.37% | 5 |
| Aug 21, 2025 | 263.30 | 263.30 | 263.30 | 264.30 | 263.64 | 0.25% | 2 |
| Aug 20, 2025 | 262.99 | 262.99 | 262.99 | 263.65 | 262.99 | 0.17% | - |
| Aug 19, 2025 | 262.50 | 262.50 | 262.50 | 263.20 | 262.55 | 0.15% | 6 |
| Aug 18, 2025 | 262.15 | 262.15 | 262.15 | 262.80 | 262.15 | 0.61% | - |
| Aug 14, 2025 | 260.05 | 262.70 | 260.05 | 261.20 | 260.55 | 0.54% | 20 |
| Aug 13, 2025 | 259.15 | 259.15 | 259.15 | 259.80 | 259.15 | 0.41% | - |
| Aug 12, 2025 | 257.75 | 257.75 | 257.75 | 258.75 | 258.11 | 1.49% | 30 |
| Aug 11, 2025 | 257.35 | 257.35 | 255.00 | 254.95 | 254.32 | 0.24% | 61 |
| Aug 8, 2025 | 246.05 | 254.60 | 246.00 | 254.35 | 253.72 | 1.40% | 91 |
| Aug 7, 2025 | 256.10 | 256.10 | 250.85 | 250.85 | 250.23 | -1.59% | 8 |
| Aug 6, 2025 | 254.27 | 254.27 | 254.27 | 254.90 | 254.27 | -0.53% | - |
| Aug 5, 2025 | 258.20 | 258.20 | 256.00 | 256.25 | 255.61 | -0.49% | 110 |
| Aug 4, 2025 | 256.90 | 257.10 | 255.70 | 257.50 | 256.86 | 1.84% | 83 |
| Aug 1, 2025 | 258.60 | 258.60 | 251.30 | 252.85 | 252.22 | -4.06% | 58 |
| Jul 31, 2025 | 263.95 | 263.95 | 263.60 | 263.55 | 262.89 | -0.77% | 27 |
| Jul 30, 2025 | 264.94 | 264.94 | 264.94 | 265.60 | 264.94 | -1.14% | - |
| Jul 29, 2025 | 268.75 | 271.15 | 268.65 | 268.65 | 267.98 | 0.54% | 107 |
| Jul 28, 2025 | 267.35 | 267.45 | 266.80 | 267.20 | 266.54 | 1.14% | 56 |
| Jul 25, 2025 | 263.80 | 263.80 | 263.80 | 264.20 | 263.54 | 0.63% | 19 |
| Jul 24, 2025 | 261.50 | 261.50 | 261.50 | 262.55 | 261.90 | 0.56% | 9 |
| Jul 23, 2025 | 262.70 | 262.70 | 260.45 | 261.10 | 260.45 | 0.75% | 81 |
| Jul 22, 2025 | 259.20 | 260.95 | 259.20 | 259.15 | 258.51 | -1.13% | 17 |
| Jul 21, 2025 | 264.65 | 265.05 | 262.40 | 262.10 | 261.45 | -0.44% | 63 |
| Jul 18, 2025 | 275.10 | 275.10 | 259.75 | 263.25 | 262.60 | -2.72% | 247 |