American Express(IT:1AXP)
€289.10-1.00 (-0.34%)
IT:1AXP
American Express historical prices
€289.10
At close:-1.00 (-0.34%)
American Express (1AXP) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 288.70 | 291.10 | 288.60 | 289.10 | 289.10 | -0.34% | 86 | 1.82 |
| Nov 10, 2026 | 290.10 | 291.20 | 288.40 | 290.10 | 290.10 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 288.00 | 288.00 | 288.00 | 290.20 | 290.20 | +0.03% | 10 | 0.21 |
| Nov 06, 2026 | 287.20 | 287.20 | 287.20 | 290.10 | 290.10 | -1.12% | 2 | 0.04 |
| Nov 05, 2026 | 296.00 | 296.00 | 296.00 | 293.40 | 293.40 | -0.47% | 14 | 0.29 |
| Nov 04, 2026 | 292.40 | 299.00 | 292.10 | 294.80 | 294.80 | +1.03% | 39 | 0.79 |
| Nov 03, 2026 | 292.40 | 293.30 | 290.30 | 291.80 | 291.80 | -0.27% | 42 | 0.81 |
| Nov 02, 2026 | 284.70 | 290.20 | 284.70 | 292.60 | 292.60 | +2.06% | 31 | 0.58 |
| Oct 30, 2026 | 286.70 | 287.80 | 285.50 | 286.70 | 286.70 | -1.21% | 0 | 0.00 |
| Oct 29, 2026 | 286.70 | 293.00 | 286.70 | 290.20 | 290.20 | +2.36% | 130 | 2.50 |
| Oct 28, 2026 | 280.30 | 280.30 | 280.30 | 283.50 | 283.50 | +0.43% | 2 | 0.04 |
| Oct 27, 2026 | 282.30 | 283.10 | 280.50 | 282.30 | 282.30 | +0.46% | 0 | 0.00 |
| Oct 26, 2026 | 283.80 | 283.80 | 280.00 | 281.00 | 281.00 | -0.04% | 50 | 0.97 |
| Oct 23, 2026 | 282.00 | 282.00 | 282.00 | 281.10 | 281.10 | -2.94% | 4 | 0.08 |
| Oct 22, 2026 | 287.50 | 290.40 | 287.50 | 289.60 | 289.60 | +0.66% | 36 | 0.68 |
| Oct 21, 2026 | 281.70 | 287.70 | 281.70 | 287.70 | 287.70 | +0.74% | 14 | 0.25 |
| Oct 20, 2026 | 281.00 | 285.60 | 280.10 | 285.60 | 285.60 | +1.71% | 689 | 15.56 |
| Oct 19, 2026 | 283.00 | 283.00 | 283.00 | 280.80 | 280.80 | -0.53% | 1 | 0.02 |
| Oct 16, 2026 | 282.20 | 283.70 | 282.20 | 282.30 | 282.30 | +2.02% | 36 | 0.82 |
| Oct 15, 2026 | 273.60 | 279.50 | 273.60 | 276.70 | 276.70 | -0.18% | 19 | 0.43 |
| Oct 14, 2026 | 278.40 | 278.40 | 278.40 | 276.80 | 276.80 | -0.14% | 3 | 0.07 |
| Oct 13, 2026 | 281.90 | 282.30 | 278.40 | 277.20 | 277.20 | -0.75% | 60 | 1.34 |
| Oct 12, 2026 | 278.00 | 278.90 | 278.00 | 279.30 | 279.30 | +2.05% | 10 | 0.22 |
| Oct 09, 2026 | 271.60 | 273.00 | 271.60 | 273.70 | 273.70 | +2.32% | 44 | 0.99 |
| Oct 08, 2026 | 267.50 | 269.00 | 266.50 | 267.50 | 267.50 | -0.80% | 0 | 0.00 |
| Oct 07, 2026 | 278.30 | 278.30 | 269.70 | 270.50 | 269.65 | -0.29% | 46 | 1.03 |
| Oct 06, 2026 | 270.70 | 272.00 | 270.60 | 271.30 | 270.45 | +0.48% | 26 | 0.58 |
| Oct 05, 2026 | 265.40 | 271.50 | 265.40 | 270.00 | 269.15 | +0.93% | 131 | 3.04 |
| Oct 02, 2026 | 269.90 | 271.70 | 269.90 | 267.50 | 266.66 | +1.06% | 41 | 0.95 |
| Oct 01, 2026 | 266.00 | 266.00 | 266.00 | 264.70 | 263.87 | -1.85% | 1 | 0.02 |
| Sep 30, 2026 | 270.80 | 270.80 | 270.80 | 269.70 | 268.85 | +0.19% | 4 | 0.09 |
| Sep 29, 2026 | 270.00 | 272.40 | 269.20 | 269.20 | 268.36 | +0.30% | 7 | 0.14 |
| Sep 28, 2026 | 268.70 | 269.00 | 268.70 | 268.40 | 267.56 | -0.52% | 61 | 1.19 |
| Sep 25, 2026 | 281.20 | 281.20 | 268.70 | 269.80 | 268.95 | +1.62% | 409 | 9.00 |
| Sep 24, 2026 | 268.60 | 268.60 | 264.90 | 265.50 | 264.67 | -0.15% | 55 | 1.19 |
| Sep 23, 2026 | 268.90 | 268.90 | 265.80 | 265.90 | 265.07 | -0.78% | 51 | 1.12 |
| Sep 22, 2026 | 273.00 | 275.40 | 268.00 | 268.00 | 267.16 | -1.62% | 74 | 1.62 |
| Sep 21, 2026 | 274.70 | 274.70 | 272.00 | 272.40 | 271.55 | +0.70% | 63 | 1.35 |
| Sep 18, 2026 | 273.20 | 274.50 | 271.00 | 270.50 | 269.65 | -1.21% | 105 | 2.32 |
| Sep 17, 2026 | 275.70 | 275.70 | 275.70 | 273.80 | 272.94 | -0.47% | 2 | 0.04 |
| Sep 16, 2026 | 279.00 | 279.00 | 279.00 | 275.10 | 274.24 | -1.64% | 4 | 0.07 |
| Sep 15, 2026 | 283.40 | 283.40 | 283.40 | 279.70 | 278.82 | -0.78% | 4 | 0.07 |
| Sep 14, 2026 | 282.00 | 283.00 | 282.00 | 281.90 | 281.02 | +1.08% | 22 | 0.40 |
| Sep 11, 2026 | 280.50 | 280.50 | 279.60 | 278.90 | 278.03 | +0.90% | 41 | 0.71 |
| Sep 10, 2026 | 279.50 | 279.50 | 277.00 | 276.40 | 275.53 | -0.18% | 7 | 0.12 |
| Sep 09, 2026 | 276.00 | 276.90 | 276.00 | 276.90 | 276.03 | -1.60% | 10 | 0.17 |
| Sep 08, 2026 | 280.80 | 281.00 | 280.00 | 281.40 | 280.52 | +0.46% | 30 | 0.50 |
| Sep 07, 2026 | 280.10 | 280.10 | 280.10 | 280.10 | 279.22 | -0.28% | 0 | 0.00 |
| Sep 04, 2026 | 285.00 | 285.00 | 281.00 | 280.90 | 280.02 | -1.27% | 22 | 0.35 |
| Sep 03, 2026 | 284.50 | 426.00 | 283.20 | 284.50 | 283.61 | +0.18% | 0 | 0.00 |
