Anheuser-Busch InBev SA/NV (BIT:1ABI)
Italy · Delayed Price · Currency is EUR 64.00
-0.24 (-0.37%)
Last updated: Apr 17, 2026, 11:35 AM CET
BIT:1ABI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -0.12% | - |
| Apr 15, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | -0.09% | - |
| Apr 14, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.75% | - |
| Apr 13, 2026 | 63.80 | 63.80 | 63.80 | 63.82 | 63.82 | -0.93% | 65 |
| Apr 10, 2026 | 64.46 | 64.46 | 64.46 | 64.42 | 64.42 | 1.67% | 15 |
| Apr 9, 2026 | 63.56 | 63.56 | 63.56 | 63.36 | 63.36 | -0.38% | 300 |
| Apr 8, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 3.28% | - |
| Apr 7, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 0.10% | - |
| Apr 2, 2026 | 61.08 | 61.08 | 61.08 | 61.52 | 61.52 | 1.52% | 25 |
| Apr 1, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 1.61% | - |
| Mar 31, 2026 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | -0.07% | - |
| Mar 30, 2026 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 0.98% | - |
| Mar 27, 2026 | 59.24 | 59.24 | 59.24 | 59.10 | 59.10 | -0.51% | 40 |
| Mar 26, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.17% | - |
| Mar 25, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.78% | - |
| Mar 24, 2026 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | 0.03% | - |
| Mar 23, 2026 | 58.48 | 59.04 | 58.48 | 59.02 | 59.02 | 0.17% | 284 |
| Mar 20, 2026 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | -2.22% | - |
| Mar 19, 2026 | 60.42 | 60.42 | 60.34 | 60.26 | 60.26 | -2.18% | 44 |
| Mar 18, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -2.75% | - |
| Mar 17, 2026 | 63.44 | 63.44 | 63.44 | 63.34 | 63.34 | -0.44% | 382 |
| Mar 16, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 0.06% | - |
| Mar 13, 2026 | 63.52 | 63.86 | 63.52 | 63.58 | 63.58 | 1.79% | 95 |
| Mar 12, 2026 | 62.22 | 62.54 | 62.22 | 62.46 | 62.46 | -0.48% | 90 |
| Mar 11, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -0.41% | - |
| Mar 10, 2026 | 62.44 | 62.90 | 62.44 | 63.02 | 63.02 | 0.70% | 120 |
| Mar 9, 2026 | 62.56 | 62.56 | 62.56 | 62.58 | 62.58 | -0.79% | 350 |
| Mar 6, 2026 | 63.18 | 63.18 | 62.88 | 63.08 | 63.08 | -1.47% | 58 |
| Mar 5, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -0.40% | - |
| Mar 4, 2026 | 65.00 | 65.00 | 65.00 | 64.28 | 64.28 | -1.98% | 20 |
| Mar 3, 2026 | 66.50 | 66.50 | 66.50 | 65.58 | 65.58 | -2.41% | 45 |
| Mar 2, 2026 | 66.50 | 66.50 | 66.50 | 67.20 | 67.20 | -2.13% | 100 |
| Feb 27, 2026 | 68.00 | 68.70 | 68.00 | 68.66 | 68.66 | 1.78% | 90 |
| Feb 26, 2026 | 67.18 | 67.18 | 67.18 | 67.46 | 67.46 | 0.57% | 43 |
| Feb 25, 2026 | 67.68 | 67.70 | 67.68 | 67.08 | 67.08 | -1.35% | 120 |
| Feb 24, 2026 | 68.06 | 68.30 | 68.06 | 68.00 | 68.00 | 0.47% | 394 |
| Feb 23, 2026 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 1.41% | - |
| Feb 20, 2026 | 67.00 | 67.00 | 66.46 | 66.74 | 66.74 | 0.45% | 350 |
| Feb 19, 2026 | 66.48 | 66.48 | 66.48 | 66.44 | 66.44 | -0.95% | 245 |
| Feb 18, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 0.15% | - |
| Feb 17, 2026 | 67.04 | 67.24 | 67.04 | 66.98 | 66.98 | -0.36% | 180 |
| Feb 16, 2026 | 67.00 | 67.00 | 66.50 | 67.22 | 67.22 | -0.53% | 209 |
| Feb 13, 2026 | 67.64 | 67.68 | 67.64 | 67.58 | 67.58 | -1.29% | 278 |
| Feb 12, 2026 | 66.64 | 68.50 | 66.46 | 68.46 | 68.46 | 5.55% | 441 |
| Feb 11, 2026 | 64.42 | 64.42 | 64.18 | 64.86 | 64.86 | 1.98% | 81 |
| Feb 10, 2026 | 63.04 | 63.24 | 63.04 | 63.60 | 63.60 | 0.16% | 139 |
| Feb 9, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.75% | 180 |
| Feb 6, 2026 | 59.10 | 64.34 | 59.10 | 63.98 | 63.98 | 0.66% | 563 |
| Feb 5, 2026 | 63.10 | 63.48 | 62.82 | 63.56 | 63.56 | -0.13% | 614 |
| Feb 4, 2026 | 62.32 | 63.04 | 62.32 | 63.64 | 63.64 | 2.51% | 151 |