American Express Company (BIT:1AXP)
Italy
· Delayed Price · Currency is EUR 273.60
+4.00 (1.48%)
Last updated: Apr 28, 2026, 2:30 PM CET
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.55% | 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 |
| Mar 13, 2026 | 265.05 | 265.05 | 262.50 | 263.40 | 262.61 | 0.77% | 263 |
| Mar 12, 2026 | 264.00 | 264.00 | 262.65 | 261.40 | 260.61 | 0.06% | 41 |
| Mar 11, 2026 | 262.30 | 262.30 | 262.30 | 261.25 | 260.46 | 0.15% | 4 |
| Mar 10, 2026 | 262.30 | 262.30 | 261.40 | 260.85 | 260.06 | 1.12% | 17 |
| Mar 9, 2026 | 254.00 | 257.35 | 254.00 | 257.95 | 257.17 | 0.21% | 7 |
| Mar 6, 2026 | 264.00 | 266.15 | 255.35 | 257.40 | 256.62 | -2.70% | 126 |
| Mar 5, 2026 | 268.50 | 268.50 | 265.25 | 264.55 | 263.75 | -1.21% | 14 |
| Mar 4, 2026 | 265.30 | 267.80 | 264.90 | 267.80 | 266.99 | 2.12% | 80 |
| Mar 3, 2026 | 260.40 | 262.25 | 259.40 | 262.25 | 261.46 | 0.02% | 162 |
| Mar 2, 2026 | 259.00 | 262.60 | 259.00 | 262.20 | 261.41 | -1.41% | 53 |
| Feb 27, 2026 | 282.15 | 282.15 | 264.55 | 265.95 | 265.15 | -6.11% | 86 |
| Feb 26, 2026 | 279.45 | 283.90 | 277.15 | 283.25 | 282.40 | 3.06% | 77 |
| Feb 25, 2026 | 274.60 | 274.60 | 274.60 | 274.85 | 274.02 | 1.97% | 1 |
| Feb 24, 2026 | 272.40 | 274.85 | 269.55 | 269.55 | 268.74 | -0.92% | 32 |
| Feb 23, 2026 | 292.75 | 292.75 | 272.00 | 272.05 | 271.23 | -6.21% | 277 |
| Feb 20, 2026 | 290.05 | 290.05 | 290.05 | 290.05 | 289.18 | 0.22% | 8 |
| Feb 19, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 288.53 | -1.55% | - |
| Feb 18, 2026 | 291.80 | 294.00 | 291.80 | 293.95 | 293.06 | 0.74% | 109 |
| Feb 17, 2026 | 283.50 | 291.80 | 283.50 | 291.80 | 290.92 | 2.91% | 17 |
| Feb 16, 2026 | 283.55 | 283.55 | 283.55 | 283.55 | 282.70 | -0.75% | - |
| Feb 13, 2026 | 288.20 | 290.75 | 287.75 | 285.70 | 284.84 | -2.11% | 46 |
| Feb 12, 2026 | 300.80 | 300.80 | 291.85 | 291.85 | 290.97 | -3.06% | 76 |
| Feb 11, 2026 | 308.40 | 309.45 | 303.90 | 301.05 | 300.14 | -2.30% | 126 |
| Feb 10, 2026 | 308.15 | 308.15 | 308.15 | 308.15 | 307.22 | 2.67% | - |
| Feb 9, 2026 | 301.65 | 301.65 | 301.65 | 300.15 | 299.25 | -1.25% | 23 |
| Feb 6, 2026 | 300.75 | 302.40 | 300.75 | 303.95 | 303.03 | 1.57% | 34 |
| Feb 5, 2026 | 300.15 | 300.15 | 295.85 | 299.25 | 298.35 | -0.61% | 9 |
| Feb 4, 2026 | 295.50 | 299.85 | 295.50 | 301.10 | 300.19 | 0.75% | 34 |
| Feb 3, 2026 | 299.45 | 299.45 | 299.45 | 298.85 | 297.95 | 0.30% | 50 |
| Feb 2, 2026 | 294.60 | 294.90 | 293.90 | 297.95 | 297.05 | 2.41% | 11 |
| Jan 30, 2026 | 298.10 | 298.10 | 290.95 | 290.95 | 290.07 | -3.23% | 466 |
| Jan 29, 2026 | 299.80 | 300.65 | 299.80 | 300.65 | 299.74 | -0.46% | 8 |
| Jan 28, 2026 | 300.25 | 301.70 | 300.25 | 302.05 | 301.14 | 0.85% | 15 |
| Jan 27, 2026 | 305.50 | 305.50 | 298.65 | 299.50 | 298.60 | -1.50% | 20 |
| Jan 26, 2026 | 303.50 | 303.50 | 303.50 | 304.05 | 303.13 | -0.60% | 5 |
| Jan 23, 2026 | 312.85 | 312.85 | 306.65 | 305.90 | 304.98 | -2.16% | 46 |
| Jan 22, 2026 | 310.80 | 310.80 | 310.70 | 312.65 | 311.71 | 2.14% | 12 |
| Jan 21, 2026 | 300.65 | 305.80 | 300.65 | 306.10 | 305.18 | 0.08% | 62 |
| Jan 20, 2026 | 306.00 | 307.65 | 305.10 | 305.85 | 304.93 | -0.84% | 111 |
| Jan 19, 2026 | 307.25 | 309.00 | 305.60 | 308.45 | 307.52 | -2.00% | 417 |
| Jan 16, 2026 | 307.85 | 314.45 | 307.85 | 314.75 | 313.80 | 1.76% | 522 |
| Jan 15, 2026 | 308.35 | 310.10 | 308.35 | 309.30 | 308.37 | 1.34% | 57 |
| Jan 14, 2026 | 304.65 | 305.65 | 304.05 | 305.20 | 304.28 | -0.62% | 80 |
| Jan 13, 2026 | 301.10 | 309.95 | 301.10 | 307.10 | 306.17 | -0.18% | 119 |
| Jan 12, 2026 | 307.50 | 315.30 | 305.00 | 307.65 | 306.72 | -5.82% | 731 |
| Jan 9, 2026 | 329.75 | 330.20 | 327.30 | 326.65 | 325.67 | -0.76% | 21 |
| Jan 8, 2026 | 325.45 | 325.45 | 324.50 | 329.15 | 328.16 | 1.01% | 12 |
| Jan 7, 2026 | 328.05 | 329.20 | 323.40 | 325.85 | 324.87 | -0.18% | 60 |
| Jan 6, 2026 | 325.35 | 326.45 | 320.80 | 326.45 | 325.47 | 0.66% | 95 |
| Jan 5, 2026 | 319.90 | 324.90 | 317.90 | 324.30 | 323.32 | 2.71% | 106 |
| Jan 2, 2026 | 330.95 | 330.95 | 314.80 | 315.75 | 314.80 | -0.79% | 84 |
| Dec 30, 2025 | 334.70 | 334.70 | 317.80 | 318.25 | 317.29 | -0.72% | 38 |
| Dec 29, 2025 | 336.25 | 336.25 | 307.50 | 320.55 | 318.89 | -0.82% | 454 |
| Dec 23, 2025 | 323.95 | 324.05 | 323.95 | 323.20 | 321.53 | -0.45% | 100 |
| Dec 22, 2025 | 322.60 | 324.65 | 321.65 | 324.65 | 322.97 | 1.14% | 151 |
| Dec 19, 2025 | 321.00 | 321.00 | 321.00 | 321.00 | 319.34 | -0.56% | - |
| Dec 18, 2025 | 319.80 | 319.80 | 319.80 | 322.80 | 321.13 | 0.23% | 10 |
| Dec 17, 2025 | 325.85 | 325.85 | 325.85 | 322.05 | 320.38 | -0.66% | 27 |
| Dec 16, 2025 | 324.25 | 326.00 | 324.15 | 324.20 | 322.52 | -0.51% | 54 |
| Dec 15, 2025 | 327.85 | 327.85 | 325.05 | 325.85 | 324.16 | 0.49% | 29 |
| Dec 12, 2025 | 329.40 | 335.10 | 328.05 | 324.25 | 322.57 | -0.35% | 139 |
| Dec 11, 2025 | 320.20 | 325.65 | 319.50 | 325.40 | 323.71 | 1.81% | 125 |
| Dec 10, 2025 | 300.15 | 312.30 | 300.15 | 319.60 | 317.94 | 1.38% | 9 |
| Dec 9, 2025 | 315.25 | 315.25 | 315.25 | 315.25 | 313.62 | 0.99% | - |
| Dec 8, 2025 | 317.20 | 318.20 | 312.15 | 312.15 | 310.53 | -2.71% | 64 |
| Dec 5, 2025 | 320.85 | 320.85 | 320.85 | 320.85 | 319.19 | 0.64% | - |
| Dec 4, 2025 | 317.25 | 319.50 | 312.00 | 318.80 | 317.15 | 1.69% | 881 |
| Dec 3, 2025 | 309.35 | 314.40 | 309.35 | 313.50 | 311.88 | 1.00% | 324 |
| Dec 2, 2025 | 312.95 | 312.95 | 310.50 | 310.40 | 308.79 | -1.04% | 26 |
| Dec 1, 2025 | 311.25 | 313.30 | 310.90 | 313.65 | 312.03 | -1.37% | 45 |
| Nov 28, 2025 | 313.75 | 317.00 | 313.75 | 318.00 | 316.35 | 1.24% | 46 |