American Express Company (VIE:AXP)
Austria
· Delayed Price · Currency is EUR 269.40
+2.00 (0.75%)
At close: Apr 27, 2026
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 272.50 | 275.50 | 271.40 | 271.40 | 271.40 | 0.74% | - |
| Apr 27, 2026 | 267.30 | 269.40 | 267.00 | 269.40 | 269.40 | 0.75% | - |
| Apr 24, 2026 | 273.30 | 273.30 | 267.40 | 267.40 | 267.40 | -2.73% | - |
| Apr 23, 2026 | 282.70 | 285.80 | 274.90 | 274.90 | 274.90 | -3.07% | - |
| Apr 22, 2026 | 283.30 | 283.60 | 282.70 | 283.60 | 283.60 | 0.46% | - |
| Apr 21, 2026 | 281.00 | 282.60 | 281.00 | 282.30 | 282.30 | 0.25% | - |
| Apr 20, 2026 | 279.70 | 281.60 | 279.50 | 281.60 | 281.60 | -1.54% | - |
| Apr 17, 2026 | 277.10 | 286.00 | 277.00 | 286.00 | 286.00 | 3.17% | - |
| Apr 16, 2026 | 278.70 | 279.60 | 277.20 | 277.20 | 277.20 | -1.00% | 2 |
| Apr 15, 2026 | 277.80 | 280.00 | 277.40 | 280.00 | 280.00 | 0.68% | - |
| Apr 14, 2026 | 275.10 | 278.10 | 274.10 | 278.10 | 278.10 | 3.08% | - |
| Apr 13, 2026 | 266.20 | 269.80 | 266.20 | 269.80 | 269.80 | 0.71% | - |
| Apr 10, 2026 | 270.00 | 271.10 | 267.90 | 267.90 | 267.90 | -0.22% | 4 |
| Apr 9, 2026 | 270.70 | 271.00 | 268.50 | 268.50 | 268.50 | -0.67% | 4 |
| Apr 8, 2026 | 270.30 | 271.40 | 270.30 | 270.30 | 270.30 | 2.74% | - |
| Apr 7, 2026 | 263.50 | 263.50 | 262.00 | 263.10 | 263.10 | 1.49% | - |
| Apr 2, 2026 | 258.20 | 259.25 | 257.15 | 259.25 | 259.25 | -0.35% | - |
| Mar 31, 2026 | 262.10 | 263.20 | 260.15 | 260.15 | 259.33 | -0.54% | - |
| Mar 30, 2026 | 254.25 | 261.55 | 254.25 | 261.55 | 260.73 | 2.07% | - |
| Mar 27, 2026 | 261.20 | 261.20 | 256.10 | 256.25 | 255.44 | -0.16% | - |
| Mar 26, 2026 | 260.25 | 260.95 | 256.65 | 256.65 | 255.84 | -1.33% | - |
| Mar 25, 2026 | 263.10 | 263.75 | 260.10 | 260.10 | 259.28 | -0.33% | 3 |
| Mar 24, 2026 | 260.85 | 260.95 | 258.85 | 260.95 | 260.13 | 0.21% | - |
| Mar 23, 2026 | 253.45 | 261.80 | 253.45 | 260.40 | 259.58 | 1.82% | - |
| Mar 20, 2026 | 256.15 | 256.15 | 253.90 | 255.75 | 254.95 | 0.39% | 1 |
| Mar 19, 2026 | 256.95 | 256.95 | 253.55 | 254.75 | 253.95 | -1.37% | - |
| Mar 18, 2026 | 263.20 | 263.20 | 258.30 | 258.30 | 257.49 | -1.13% | - |
| Mar 17, 2026 | 258.85 | 262.40 | 258.15 | 261.25 | 260.43 | 0.48% | - |
| Mar 16, 2026 | 264.55 | 264.55 | 260.00 | 260.00 | 259.18 | -1.29% | 2 |
| Mar 13, 2026 | 263.70 | 265.05 | 263.40 | 263.40 | 262.57 | 0.25% | - |
| Mar 12, 2026 | 262.60 | 262.85 | 261.80 | 262.75 | 261.92 | 0.50% | - |
| Mar 11, 2026 | 261.45 | 261.45 | 261.20 | 261.45 | 260.63 | 0.21% | - |
| Mar 10, 2026 | 262.90 | 263.35 | 260.90 | 260.90 | 260.08 | 1.30% | - |
| Mar 9, 2026 | 255.15 | 257.55 | 254.20 | 257.55 | 256.74 | 0.12% | 14 |
| Mar 6, 2026 | 265.00 | 265.30 | 257.25 | 257.25 | 256.44 | -2.67% | - |
| Mar 5, 2026 | 267.50 | 267.50 | 264.30 | 264.30 | 263.47 | -1.33% | - |
| Mar 4, 2026 | 263.80 | 267.85 | 263.80 | 267.85 | 267.01 | 2.31% | - |
| Mar 3, 2026 | 261.50 | 261.80 | 260.15 | 261.80 | 260.98 | -0.29% | - |
| Mar 2, 2026 | 259.05 | 262.55 | 259.05 | 262.55 | 261.72 | -1.09% | - |
| Feb 27, 2026 | 280.85 | 280.85 | 265.45 | 265.45 | 264.62 | -6.33% | - |
| Feb 26, 2026 | 278.85 | 283.40 | 278.30 | 283.40 | 282.51 | 3.05% | - |
| Feb 25, 2026 | 271.80 | 275.70 | 271.80 | 275.00 | 274.14 | 2.10% | - |
| Feb 24, 2026 | 274.10 | 274.10 | 269.35 | 269.35 | 268.50 | -1.19% | - |
| Feb 23, 2026 | 290.25 | 291.40 | 272.60 | 272.60 | 271.74 | -5.97% | - |
| Feb 20, 2026 | 291.60 | 292.80 | 289.90 | 289.90 | 288.99 | 0.07% | - |
| Feb 19, 2026 | 294.50 | 294.50 | 289.70 | 289.70 | 288.79 | -1.50% | - |
| Feb 18, 2026 | 291.45 | 294.10 | 291.45 | 294.10 | 293.18 | 0.70% | - |
| Feb 17, 2026 | 284.40 | 292.05 | 281.95 | 292.05 | 291.13 | 2.56% | - |
| Feb 16, 2026 | 286.55 | 287.95 | 284.75 | 284.75 | 283.85 | -0.25% | 2 |
| Feb 13, 2026 | 290.15 | 290.15 | 284.30 | 285.45 | 284.55 | -1.91% | 18 |
| Feb 12, 2026 | 299.85 | 300.30 | 291.00 | 291.00 | 290.08 | -3.56% | - |
| Feb 11, 2026 | 305.65 | 309.25 | 301.75 | 301.75 | 300.80 | -2.11% | - |
| Feb 10, 2026 | 301.85 | 308.25 | 301.85 | 308.25 | 307.28 | 2.58% | - |
| Feb 9, 2026 | 303.00 | 303.35 | 300.50 | 300.50 | 299.55 | -1.20% | - |
| Feb 6, 2026 | 300.45 | 304.15 | 300.45 | 304.15 | 303.19 | 1.77% | - |
| Feb 5, 2026 | 299.40 | 301.00 | 297.55 | 298.85 | 297.91 | -0.73% | - |
| Feb 4, 2026 | 296.90 | 301.05 | 296.50 | 301.05 | 300.10 | 0.74% | - |
| Feb 3, 2026 | 298.25 | 301.25 | 298.25 | 298.85 | 297.91 | 0.47% | - |
| Feb 2, 2026 | 291.90 | 297.45 | 291.90 | 297.45 | 296.51 | 2.36% | 1 |
| Jan 30, 2026 | 298.75 | 298.95 | 290.60 | 290.60 | 289.69 | -3.49% | - |
| Jan 29, 2026 | 298.30 | 301.15 | 298.30 | 301.10 | 300.15 | -0.35% | - |
| Jan 28, 2026 | 299.85 | 302.15 | 299.85 | 302.15 | 301.20 | 0.92% | - |
| Jan 27, 2026 | 306.15 | 306.15 | 299.40 | 299.40 | 298.46 | -1.55% | - |
| Jan 26, 2026 | 305.10 | 305.10 | 304.05 | 304.10 | 303.14 | -0.54% | - |
| Jan 23, 2026 | 311.45 | 311.45 | 305.75 | 305.75 | 304.79 | -2.11% | - |
| Jan 22, 2026 | 307.50 | 312.35 | 307.50 | 312.35 | 311.37 | 2.06% | - |
| Jan 21, 2026 | 300.95 | 306.05 | 300.95 | 306.05 | 305.09 | 0.15% | 2 |
| Jan 20, 2026 | 306.30 | 306.30 | 303.90 | 305.60 | 304.64 | -1.04% | - |
| Jan 19, 2026 | 310.05 | 310.05 | 308.65 | 308.80 | 307.83 | -1.92% | - |
| Jan 16, 2026 | 309.45 | 314.85 | 308.20 | 314.85 | 313.86 | 1.83% | 1 |
| Jan 15, 2026 | 309.20 | 309.50 | 308.70 | 309.20 | 308.23 | 1.43% | 2 |
| Jan 14, 2026 | 307.45 | 307.45 | 302.15 | 304.85 | 303.89 | -0.76% | - |
| Jan 13, 2026 | 308.80 | 309.20 | 307.20 | 307.20 | 306.23 | -0.18% | - |
| Jan 12, 2026 | 314.20 | 314.20 | 306.75 | 307.75 | 306.78 | -5.70% | - |
| Jan 9, 2026 | 328.30 | 329.70 | 326.35 | 326.35 | 325.32 | -1.00% | 2 |
| Jan 8, 2026 | 324.25 | 329.65 | 323.50 | 329.65 | 328.61 | 1.15% | - |
| Jan 7, 2026 | 327.75 | 329.30 | 325.90 | 325.90 | 324.88 | -0.20% | 11 |
| Jan 6, 2026 | 322.55 | 326.55 | 322.55 | 326.55 | 325.52 | 0.71% | - |
| Jan 5, 2026 | 319.55 | 324.25 | 318.90 | 324.25 | 323.23 | 2.69% | - |
| Jan 2, 2026 | 314.35 | 317.65 | 314.35 | 315.75 | 314.76 | -1.68% | - |
| Dec 29, 2025 | 323.75 | 324.25 | 321.15 | 321.15 | 319.44 | -0.62% | - |
| Dec 23, 2025 | 323.90 | 323.90 | 322.85 | 323.15 | 321.43 | -0.42% | - |
| Dec 22, 2025 | 321.70 | 324.50 | 321.20 | 324.50 | 322.78 | 1.39% | - |
| Dec 19, 2025 | 320.55 | 321.70 | 320.05 | 320.05 | 318.35 | -0.79% | - |
| Dec 18, 2025 | 319.55 | 322.95 | 319.55 | 322.60 | 320.89 | 0.33% | - |
| Dec 17, 2025 | 325.25 | 327.00 | 321.55 | 321.55 | 319.84 | -0.83% | - |
| Dec 16, 2025 | 324.80 | 325.35 | 322.15 | 324.25 | 322.53 | -0.32% | 40 |
| Dec 15, 2025 | 328.40 | 328.40 | 325.30 | 325.30 | 323.57 | 0.40% | 2 |
| Dec 12, 2025 | 329.05 | 330.15 | 324.00 | 324.00 | 322.28 | -0.40% | - |
| Dec 11, 2025 | 320.45 | 325.30 | 320.30 | 325.30 | 323.57 | 1.94% | - |
| Dec 10, 2025 | 313.55 | 319.10 | 312.50 | 319.10 | 317.40 | 1.22% | - |
| Dec 9, 2025 | 312.20 | 315.25 | 311.65 | 315.25 | 313.58 | 0.83% | 15 |
| Dec 8, 2025 | 318.45 | 318.45 | 312.65 | 312.65 | 310.99 | -2.46% | - |
| Dec 5, 2025 | 318.15 | 320.55 | 317.65 | 320.55 | 318.85 | 0.61% | - |
| Dec 4, 2025 | 316.65 | 318.60 | 315.15 | 318.60 | 316.91 | 1.53% | - |
| Dec 3, 2025 | 310.05 | 313.80 | 309.95 | 313.80 | 312.13 | 1.08% | - |
| Dec 2, 2025 | 310.55 | 311.60 | 310.45 | 310.45 | 308.80 | -1.07% | - |
| Dec 1, 2025 | 313.25 | 313.80 | 311.75 | 313.80 | 312.13 | -0.88% | - |
| Nov 28, 2025 | 315.35 | 316.60 | 314.80 | 316.60 | 314.92 | 0.72% | - |
| Nov 27, 2025 | 312.35 | 314.60 | 312.35 | 314.35 | 312.68 | -0.14% | - |