Anheuser-Busch InBev SA/NV (BIT:1ABI)
Italy · Delayed Price · Currency is EUR 51.30
+0.40 (0.79%)
At close: Sep 5, 2025
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 51.24 | 51.30 | 51.24 | 51.30 | - | 0.79% | 180 |
| Sep 4, 2025 | 51.20 | 51.20 | 50.90 | 50.90 | - | -1.09% | 197 |
| Sep 3, 2025 | 52.14 | 52.14 | 51.46 | 51.46 | - | -2.09% | 73 |
| Sep 2, 2025 | 52.72 | 52.72 | 52.56 | 52.56 | - | -1.43% | 40 |
| Sep 1, 2025 | 53.54 | 53.54 | 53.32 | 53.32 | - | -0.26% | 117 |
| Aug 29, 2025 | 53.36 | 53.60 | 53.36 | 53.46 | - | -0.52% | 107 |
| Aug 28, 2025 | 53.98 | 54.30 | 53.74 | 53.74 | - | -0.52% | 91 |
| Aug 27, 2025 | 54.14 | 54.14 | 54.02 | 54.02 | - | 0.67% | 10 |
| Aug 26, 2025 | 54.36 | 54.36 | 53.66 | 53.66 | - | -1.11% | 420 |
| Aug 25, 2025 | 54.34 | 54.48 | 54.26 | 54.26 | - | -0.07% | 82 |
| Aug 22, 2025 | 54.44 | 54.48 | 54.30 | 54.30 | - | 0.07% | 170 |
| Aug 21, 2025 | 53.90 | 54.26 | 53.90 | 54.26 | - | 0.67% | 40 |
| Aug 20, 2025 | 58.60 | 58.60 | 53.46 | 53.90 | - | 0.90% | 299 |
| Aug 19, 2025 | 53.40 | 53.42 | 53.22 | 53.42 | - | 0.56% | 131 |
| Aug 18, 2025 | 52.60 | 53.12 | 52.60 | 53.12 | - | 2.04% | 22 |
| Aug 14, 2025 | 52.00 | 52.14 | 51.90 | 52.06 | - | -0.99% | 180 |
| Aug 13, 2025 | 52.42 | 52.58 | 52.42 | 52.58 | - | -0.30% | 5 |
| Aug 12, 2025 | 52.64 | 52.74 | 52.64 | 52.74 | - | -0.23% | 38 |
| Aug 11, 2025 | 53.22 | 53.22 | 52.80 | 52.86 | - | -0.68% | 73 |
| Aug 8, 2025 | 53.08 | 53.22 | 53.00 | 53.22 | - | 1.26% | 369 |
| Aug 7, 2025 | 52.06 | 52.62 | 52.06 | 52.56 | - | 1.58% | 89 |
| Aug 6, 2025 | 51.56 | 51.74 | 51.44 | 51.74 | - | 0.27% | 120 |
| Aug 5, 2025 | 51.18 | 51.60 | 51.10 | 51.60 | - | 2.30% | 1,504 |
| Aug 4, 2025 | 49.76 | 50.44 | 49.76 | 50.44 | - | 0.60% | 21 |
| Aug 1, 2025 | 51.20 | 51.26 | 50.14 | 50.14 | - | -2.94% | 367 |
| Jul 31, 2025 | 52.98 | 52.98 | 51.50 | 51.66 | - | -11.11% | 659 |
| Jul 30, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | - | 0.76% | - |
| Jul 29, 2025 | 57.50 | 57.68 | 57.50 | 57.68 | - | 0.45% | 30 |
| Jul 28, 2025 | 58.94 | 58.94 | 57.42 | 57.42 | - | -3.72% | 55 |
| Jul 25, 2025 | 59.50 | 59.64 | 59.50 | 59.64 | - | -0.60% | 50 |
| Jul 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | 0.98% | - |
| Jul 23, 2025 | 59.60 | 59.60 | 59.42 | 59.42 | - | 0.85% | 10 |
| Jul 22, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | - | 0.34% | - |
| Jul 21, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | - | 0.55% | - |
| Jul 18, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | - | 0.14% | - |
| Jul 17, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | - | 1.14% | - |
| Jul 16, 2025 | 57.86 | 57.86 | 57.66 | 57.66 | - | -0.03% | 100 |
| Jul 15, 2025 | 57.88 | 57.88 | 57.68 | 57.68 | - | -0.48% | 180 |
| Jul 14, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | - | 0.52% | - |
| Jul 11, 2025 | 57.94 | 57.94 | 57.66 | 57.66 | - | -0.38% | 780 |
| Jul 10, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | - | 0.42% | - |
| Jul 9, 2025 | 58.06 | 58.06 | 57.64 | 57.64 | - | -0.45% | 59 |
| Jul 8, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | - | -1.36% | - |
| Jul 7, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | - | -0.34% | - |
| Jul 4, 2025 | 64.40 | 64.40 | 58.80 | 58.90 | - | 0.34% | 30 |
| Jul 3, 2025 | 58.88 | 58.88 | 58.70 | 58.70 | - | -0.20% | 168 |
| Jul 2, 2025 | 58.60 | 58.82 | 58.60 | 58.82 | - | -0.68% | 190 |
| Jul 1, 2025 | 58.60 | 59.22 | 58.60 | 59.22 | - | 1.65% | 5 |
| Jun 30, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | - | -0.58% | - |
| Jun 27, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | - | -0.85% | - |