American Express Company (VIE:AXP)
Austria
· Delayed Price · Currency is EUR 257.25
-7.05 (-2.67%)
At close: Mar 6, 2026
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 265.00 | 265.30 | 257.25 | 257.25 | 257.25 | -2.67% | - |
| Mar 5, 2026 | 267.50 | 267.50 | 264.30 | 264.30 | 264.30 | -1.33% | - |
| Mar 4, 2026 | 263.80 | 267.85 | 263.80 | 267.85 | 267.85 | 2.31% | - |
| Mar 3, 2026 | 261.50 | 261.80 | 260.15 | 261.80 | 261.80 | -0.29% | - |
| Mar 2, 2026 | 259.05 | 262.55 | 259.05 | 262.55 | 262.55 | -1.09% | - |
| Feb 27, 2026 | 280.85 | 280.85 | 265.45 | 265.45 | 265.45 | -6.33% | - |
| Feb 26, 2026 | 278.85 | 283.40 | 278.30 | 283.40 | 283.40 | 3.05% | - |
| Feb 25, 2026 | 271.80 | 275.70 | 271.80 | 275.00 | 275.00 | 2.10% | - |
| Feb 24, 2026 | 274.10 | 274.10 | 269.35 | 269.35 | 269.35 | -1.19% | - |
| Feb 23, 2026 | 290.25 | 291.40 | 272.60 | 272.60 | 272.60 | -5.97% | - |
| Feb 20, 2026 | 291.60 | 292.80 | 289.90 | 289.90 | 289.90 | 0.07% | - |
| Feb 19, 2026 | 294.50 | 294.50 | 289.70 | 289.70 | 289.70 | -1.50% | - |
| Feb 18, 2026 | 291.45 | 294.10 | 291.45 | 294.10 | 294.10 | 0.70% | - |
| Feb 17, 2026 | 284.40 | 292.05 | 281.95 | 292.05 | 292.05 | 2.56% | - |
| Feb 16, 2026 | 286.55 | 287.95 | 284.75 | 284.75 | 284.75 | -0.25% | 2 |
| Feb 13, 2026 | 290.15 | 290.15 | 284.30 | 285.45 | 285.45 | -1.91% | 18 |
| Feb 12, 2026 | 299.85 | 300.30 | 291.00 | 291.00 | 291.00 | -3.56% | - |
| Feb 11, 2026 | 305.65 | 309.25 | 301.75 | 301.75 | 301.75 | -2.11% | - |
| Feb 10, 2026 | 301.85 | 308.25 | 301.85 | 308.25 | 308.25 | 2.58% | - |
| Feb 9, 2026 | 303.00 | 303.35 | 300.50 | 300.50 | 300.50 | -1.20% | - |
| Feb 6, 2026 | 300.45 | 304.15 | 300.45 | 304.15 | 304.15 | 1.77% | - |
| Feb 5, 2026 | 299.40 | 301.00 | 297.55 | 298.85 | 298.85 | -0.73% | - |
| Feb 4, 2026 | 296.90 | 301.05 | 296.50 | 301.05 | 301.05 | 0.74% | - |
| Feb 3, 2026 | 298.25 | 301.25 | 298.25 | 298.85 | 298.85 | 0.47% | - |
| Feb 2, 2026 | 291.90 | 297.45 | 291.90 | 297.45 | 297.45 | 2.36% | 1 |
| Jan 30, 2026 | 298.75 | 298.95 | 290.60 | 290.60 | 290.60 | -3.49% | - |
| Jan 29, 2026 | 298.30 | 301.15 | 298.30 | 301.10 | 301.10 | -0.35% | - |
| Jan 28, 2026 | 299.85 | 302.15 | 299.85 | 302.15 | 302.15 | 0.92% | - |
| Jan 27, 2026 | 306.15 | 306.15 | 299.40 | 299.40 | 299.40 | -1.55% | - |
| Jan 26, 2026 | 305.10 | 305.10 | 304.05 | 304.10 | 304.10 | -0.54% | - |
| Jan 23, 2026 | 311.45 | 311.45 | 305.75 | 305.75 | 305.75 | -2.11% | - |
| Jan 22, 2026 | 307.50 | 312.35 | 307.50 | 312.35 | 312.35 | 2.06% | - |
| Jan 21, 2026 | 300.95 | 306.05 | 300.95 | 306.05 | 306.05 | 0.15% | 2 |
| Jan 20, 2026 | 306.30 | 306.30 | 303.90 | 305.60 | 305.60 | -1.04% | - |
| Jan 19, 2026 | 310.05 | 310.05 | 308.65 | 308.80 | 308.80 | -1.92% | - |
| Jan 16, 2026 | 309.45 | 314.85 | 308.20 | 314.85 | 314.85 | 1.83% | 1 |
| Jan 15, 2026 | 309.20 | 309.50 | 308.70 | 309.20 | 309.20 | 1.43% | 2 |
| Jan 14, 2026 | 307.45 | 307.45 | 302.15 | 304.85 | 304.85 | -0.76% | - |
| Jan 13, 2026 | 308.80 | 309.20 | 307.20 | 307.20 | 307.20 | -0.18% | - |
| Jan 12, 2026 | 314.20 | 314.20 | 306.75 | 307.75 | 307.75 | -5.70% | - |
| Jan 9, 2026 | 328.30 | 329.70 | 326.35 | 326.35 | 326.35 | -1.00% | 2 |
| Jan 8, 2026 | 324.25 | 329.65 | 323.50 | 329.65 | 329.65 | 1.15% | - |
| Jan 7, 2026 | 327.75 | 329.30 | 325.90 | 325.90 | 325.90 | -0.20% | 11 |
| Jan 6, 2026 | 322.55 | 326.55 | 322.55 | 326.55 | 326.55 | 0.71% | - |
| Jan 5, 2026 | 319.55 | 324.25 | 318.90 | 324.25 | 324.25 | 2.69% | - |
| Jan 2, 2026 | 314.35 | 317.65 | 314.35 | 315.75 | 315.75 | -1.68% | - |
| Dec 29, 2025 | 323.75 | 324.25 | 321.15 | 321.15 | 320.45 | -0.62% | - |
| Dec 23, 2025 | 323.90 | 323.90 | 322.85 | 323.15 | 322.45 | -0.42% | - |
| Dec 22, 2025 | 321.70 | 324.50 | 321.20 | 324.50 | 323.79 | 1.39% | - |
| Dec 19, 2025 | 320.55 | 321.70 | 320.05 | 320.05 | 319.35 | -0.79% | - |
| Dec 18, 2025 | 319.55 | 322.95 | 319.55 | 322.60 | 321.90 | 0.33% | - |
| Dec 17, 2025 | 325.25 | 327.00 | 321.55 | 321.55 | 320.85 | -0.83% | - |
| Dec 16, 2025 | 324.80 | 325.35 | 322.15 | 324.25 | 323.55 | -0.32% | 40 |
| Dec 15, 2025 | 328.40 | 328.40 | 325.30 | 325.30 | 324.59 | 0.40% | 2 |
| Dec 12, 2025 | 329.05 | 330.15 | 324.00 | 324.00 | 323.30 | -0.40% | - |
| Dec 11, 2025 | 320.45 | 325.30 | 320.30 | 325.30 | 324.59 | 1.94% | - |
| Dec 10, 2025 | 313.55 | 319.10 | 312.50 | 319.10 | 318.41 | 1.22% | - |
| Dec 9, 2025 | 312.20 | 315.25 | 311.65 | 315.25 | 314.56 | 0.83% | 15 |
| Dec 8, 2025 | 318.45 | 318.45 | 312.65 | 312.65 | 311.97 | -2.46% | - |
| Dec 5, 2025 | 318.15 | 320.55 | 317.65 | 320.55 | 319.85 | 0.61% | - |
| Dec 4, 2025 | 316.65 | 318.60 | 315.15 | 318.60 | 317.91 | 1.53% | - |
| Dec 3, 2025 | 310.05 | 313.80 | 309.95 | 313.80 | 313.12 | 1.08% | - |
| Dec 2, 2025 | 310.55 | 311.60 | 310.45 | 310.45 | 309.78 | -1.07% | - |
| Dec 1, 2025 | 313.25 | 313.80 | 311.75 | 313.80 | 313.12 | -0.88% | - |
| Nov 28, 2025 | 315.35 | 316.60 | 314.80 | 316.60 | 315.91 | 0.72% | - |
| Nov 27, 2025 | 312.35 | 314.60 | 312.35 | 314.35 | 313.67 | -0.14% | - |
| Nov 26, 2025 | 314.20 | 315.15 | 314.20 | 314.80 | 314.12 | 1.29% | - |
| Nov 25, 2025 | 308.70 | 310.80 | 308.65 | 310.80 | 310.12 | 1.85% | - |
| Nov 24, 2025 | 307.20 | 307.20 | 305.15 | 305.15 | 304.49 | 0.05% | - |
| Nov 21, 2025 | 298.40 | 305.00 | 298.40 | 305.00 | 304.34 | 1.13% | - |
| Nov 20, 2025 | 301.60 | 302.35 | 301.05 | 301.60 | 300.94 | 1.79% | - |
| Nov 19, 2025 | 293.85 | 296.30 | 293.85 | 296.30 | 295.66 | 1.63% | - |
| Nov 18, 2025 | 294.05 | 294.05 | 288.45 | 291.55 | 290.92 | -4.52% | 18 |
| Nov 17, 2025 | 309.70 | 309.70 | 305.35 | 305.35 | 304.69 | -0.96% | 1 |
| Nov 14, 2025 | 313.70 | 314.45 | 308.30 | 308.30 | 307.63 | -2.67% | - |
| Nov 13, 2025 | 323.10 | 323.10 | 316.75 | 316.75 | 316.06 | -2.03% | - |
| Nov 12, 2025 | 321.60 | 323.30 | 320.60 | 323.30 | 322.60 | 1.81% | - |
| Nov 11, 2025 | 318.65 | 318.65 | 317.55 | 317.55 | 316.86 | 0.54% | - |
| Nov 10, 2025 | 318.60 | 320.25 | 315.85 | 315.85 | 315.16 | 0.29% | - |
| Nov 7, 2025 | 318.40 | 318.40 | 314.60 | 314.95 | 314.27 | -0.11% | - |
| Nov 6, 2025 | 317.75 | 319.05 | 315.30 | 315.30 | 314.61 | -0.06% | - |
| Nov 5, 2025 | 313.55 | 315.50 | 312.45 | 315.50 | 314.81 | 0.22% | - |
| Nov 4, 2025 | 310.90 | 314.80 | 309.50 | 314.80 | 314.12 | 0.03% | - |
| Nov 3, 2025 | 313.55 | 314.70 | 313.30 | 314.70 | 314.02 | 0.59% | - |
| Oct 31, 2025 | 310.50 | 312.85 | 309.10 | 312.85 | 312.17 | -0.65% | - |
| Oct 30, 2025 | 309.05 | 314.90 | 307.70 | 314.90 | 314.22 | 1.71% | - |
| Oct 29, 2025 | 309.80 | 310.00 | 309.05 | 309.60 | 308.93 | -0.16% | - |
| Oct 28, 2025 | 309.85 | 310.50 | 309.20 | 310.10 | 309.43 | -0.24% | - |
| Oct 27, 2025 | 309.40 | 310.85 | 308.95 | 310.85 | 310.17 | 0.24% | 15 |
| Oct 24, 2025 | 306.90 | 310.10 | 306.20 | 310.10 | 309.43 | 2.02% | - |
| Oct 23, 2025 | 303.45 | 305.55 | 303.45 | 303.95 | 303.29 | -0.12% | - |
| Oct 22, 2025 | 305.65 | 306.75 | 304.30 | 304.30 | 303.64 | 0.07% | 2 |
| Oct 21, 2025 | 299.90 | 304.10 | 299.90 | 304.10 | 303.44 | 2.30% | - |
| Oct 20, 2025 | 297.75 | 298.65 | 297.25 | 297.25 | 296.60 | 1.78% | - |
| Oct 17, 2025 | 275.10 | 292.05 | 273.90 | 292.05 | 291.42 | 4.10% | - |
| Oct 16, 2025 | 288.30 | 288.30 | 280.55 | 280.55 | 279.94 | -2.26% | 1 |
| Oct 15, 2025 | 288.05 | 288.95 | 286.90 | 287.05 | 286.43 | 0.42% | 2 |
| Oct 14, 2025 | 278.80 | 285.85 | 276.85 | 285.85 | 285.23 | 2.20% | - |
| Oct 13, 2025 | 276.90 | 279.70 | 276.75 | 279.70 | 279.09 | 0.76% | - |
| Oct 10, 2025 | 280.95 | 281.80 | 277.60 | 277.60 | 277.00 | -1.80% | - |