Anheuser-Busch InBev SA/NV (BIT:1ABI)
Italy · Delayed Price · Currency is EUR 53.06
+1.24 (2.39%)
At close: Oct 31, 2025
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 52.58 | 52.58 | 52.58 | 53.06 | 53.06 | 2.39% | 100 |
| Oct 30, 2025 | 54.02 | 54.02 | 51.74 | 51.82 | 51.82 | -2.41% | 1,817 |
| Oct 29, 2025 | 53.22 | 53.22 | 53.22 | 53.10 | 53.10 | -0.11% | 10 |
| Oct 28, 2025 | 52.66 | 52.66 | 52.66 | 53.16 | 53.16 | 0.72% | 10 |
| Oct 27, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.04% | - |
| Oct 24, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.30% | - |
| Oct 23, 2025 | 52.98 | 52.98 | 52.98 | 52.92 | 52.92 | -1.01% | 132 |
| Oct 22, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 0.60% | - |
| Oct 21, 2025 | 53.20 | 53.30 | 53.20 | 53.14 | 53.14 | -0.75% | 165 |
| Oct 20, 2025 | 53.10 | 53.10 | 53.00 | 53.54 | 53.54 | 0.41% | 373 |
| Oct 17, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 1.21% | - |
| Oct 16, 2025 | 51.58 | 52.00 | 51.58 | 52.68 | 52.68 | 1.39% | 780 |
| Oct 15, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 1.17% | - |
| Oct 14, 2025 | 51.50 | 51.50 | 51.50 | 51.36 | 51.36 | 0.12% | 80 |
| Oct 13, 2025 | 51.40 | 51.48 | 51.40 | 51.30 | 51.30 | 0.12% | 100 |
| Oct 10, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.39% | - |
| Oct 9, 2025 | 51.10 | 51.16 | 51.10 | 51.04 | 51.04 | -0.70% | 200 |
| Oct 8, 2025 | 51.50 | 51.50 | 51.22 | 51.40 | 51.40 | 0.39% | 240 |
| Oct 7, 2025 | 50.96 | 50.96 | 50.44 | 51.20 | 51.20 | 2.28% | 287 |
| Oct 6, 2025 | 50.54 | 50.60 | 50.00 | 50.06 | 50.06 | -0.95% | 554 |
| Oct 3, 2025 | 51.04 | 51.04 | 51.04 | 50.54 | 50.54 | -1.60% | 20 |
| Oct 2, 2025 | 51.14 | 51.38 | 51.14 | 51.36 | 51.36 | 1.50% | 113 |
| Oct 1, 2025 | 50.52 | 50.52 | 50.42 | 50.60 | 50.60 | -0.20% | 190 |
| Sep 30, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.78% | - |
| Sep 29, 2025 | 50.34 | 50.50 | 50.34 | 51.10 | 51.10 | 0.27% | 228 |
| Sep 26, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -0.12% | - |
| Sep 25, 2025 | 51.50 | 51.50 | 51.20 | 51.02 | 51.02 | 0.79% | 50 |
| Sep 24, 2025 | 50.18 | 50.36 | 50.18 | 50.62 | 50.62 | 1.20% | 70 |
| Sep 23, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.46% | - |
| Sep 22, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -1.68% | - |
| Sep 19, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 1.28% | - |
| Sep 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.60% | - |
| Sep 17, 2025 | 49.30 | 49.30 | 49.22 | 49.70 | 49.70 | 1.51% | 5 |
| Sep 16, 2025 | 49.66 | 49.70 | 49.35 | 48.96 | 48.96 | -2.20% | 303 |
| Sep 15, 2025 | 50.44 | 50.44 | 50.44 | 50.06 | 50.06 | - | 40 |
| Sep 12, 2025 | 50.50 | 50.50 | 50.18 | 50.06 | 50.06 | -0.71% | 220 |
| Sep 11, 2025 | 50.26 | 50.26 | 50.26 | 50.42 | 50.42 | 0.04% | 95 |
| Sep 10, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.55% | - |
| Sep 9, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 0.12% | - |
| Sep 8, 2025 | 50.70 | 50.70 | 50.70 | 50.62 | 50.62 | -1.33% | 9 |
| Sep 5, 2025 | 51.24 | 51.24 | 51.24 | 51.30 | 51.30 | 0.79% | 180 |
| Sep 4, 2025 | 51.20 | 51.20 | 51.02 | 50.90 | 50.90 | -1.09% | 197 |
| Sep 3, 2025 | 52.14 | 52.14 | 52.14 | 51.46 | 51.46 | -2.09% | 73 |
| Sep 2, 2025 | 52.72 | 52.72 | 52.72 | 52.56 | 52.56 | -1.43% | 40 |
| Sep 1, 2025 | 53.54 | 53.54 | 53.40 | 53.32 | 53.32 | -0.26% | 117 |
| Aug 29, 2025 | 53.36 | 53.60 | 53.36 | 53.46 | 53.46 | -0.52% | 107 |
| Aug 28, 2025 | 53.98 | 54.30 | 53.98 | 53.74 | 53.74 | -0.52% | 91 |
| Aug 27, 2025 | 54.14 | 54.14 | 54.14 | 54.02 | 54.02 | 0.67% | 10 |
| Aug 26, 2025 | 54.36 | 54.36 | 53.96 | 53.66 | 53.66 | -1.11% | 420 |
| Aug 25, 2025 | 54.34 | 54.48 | 54.34 | 54.26 | 54.26 | -0.07% | 82 |