Anheuser-Busch InBev SA/NV (BIT:1ABI)
Italy · Delayed Price · Currency is EUR 67.78
-0.48 (-0.70%)
At close: Sep 25, 2026
BIT:1ABI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 1.25% | - |
| Sep 23, 2026 | 68.38 | 68.38 | 67.42 | 67.42 | 67.42 | -1.61% | 14 |
| Sep 22, 2026 | 68.22 | 68.32 | 68.22 | 68.52 | 68.52 | 1.30% | 58 |
| Sep 21, 2026 | 67.40 | 67.58 | 67.40 | 67.64 | 67.64 | 0.24% | 63 |
| Sep 18, 2026 | 67.84 | 67.84 | 67.84 | 67.48 | 67.48 | -1.80% | 250 |
| Sep 17, 2026 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | -0.72% | - |
| Sep 16, 2026 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 0.90% | - |
| Sep 15, 2026 | 68.86 | 68.86 | 68.86 | 68.60 | 68.60 | -0.81% | 118 |
| Sep 14, 2026 | 69.24 | 69.24 | 69.08 | 69.16 | 69.16 | 3.25% | 159 |
| Sep 11, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | -0.30% | - |
| Sep 10, 2026 | 67.74 | 67.74 | 67.74 | 67.18 | 67.18 | -0.03% | 7 |
| Sep 9, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -2.64% | - |
| Sep 8, 2026 | 68.80 | 68.80 | 68.80 | 69.02 | 69.02 | 2.04% | 27 |
| Sep 7, 2026 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -2.31% | - |
| Sep 4, 2026 | 68.80 | 68.80 | 68.80 | 69.24 | 69.24 | 0.64% | 80 |
| Sep 3, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.17% | - |
| Sep 2, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 0.53% | - |
| Sep 1, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -0.47% | - |
| Aug 31, 2026 | 68.74 | 68.74 | 68.74 | 68.64 | 68.64 | 0.59% | 75 |
| Aug 28, 2026 | 68.30 | 68.30 | 68.30 | 68.24 | 68.24 | 1.58% | 146 |
| Aug 27, 2026 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -0.56% | - |
| Aug 26, 2026 | 67.42 | 67.42 | 67.42 | 67.56 | 67.56 | 0.33% | 7 |
| Aug 25, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | -1.55% | - |
| Aug 24, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 2.00% | - |
| Aug 21, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 0.60% | - |
| Aug 20, 2026 | 66.74 | 66.74 | 66.60 | 66.66 | 66.66 | 0.24% | 80 |
| Aug 19, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.89% | - |
| Aug 18, 2026 | 67.30 | 67.40 | 67.10 | 67.10 | 67.10 | -0.09% | 68 |
| Aug 17, 2026 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | -2.16% | - |
| Aug 14, 2026 | 68.80 | 68.80 | 68.50 | 68.64 | 68.64 | -1.72% | 34 |
| Aug 13, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 1.45% | - |
| Aug 12, 2026 | 68.82 | 68.82 | 68.82 | 68.84 | 68.84 | -1.40% | 1 |
| Aug 11, 2026 | 70.54 | 70.54 | 70.54 | 69.82 | 69.82 | -3.00% | 27 |
| Aug 10, 2026 | 72.42 | 72.42 | 72.38 | 71.98 | 71.98 | -1.45% | 75 |
| Aug 7, 2026 | 73.42 | 73.44 | 73.42 | 73.04 | 73.04 | -0.73% | 36 |
| Aug 6, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | -0.05% | - |
| Aug 5, 2026 | 73.20 | 73.20 | 73.18 | 73.62 | 73.62 | 0.66% | 135 |
| Aug 4, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | -0.57% | - |
| Aug 3, 2026 | 73.74 | 73.74 | 73.10 | 73.56 | 73.56 | -1.92% | 283 |
| Jul 31, 2026 | 74.96 | 75.62 | 74.94 | 75.00 | 75.00 | 1.54% | 612 |
| Jul 30, 2026 | 81.28 | 81.28 | 72.74 | 73.86 | 73.86 | -0.05% | 187 |
| Jul 29, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 0.27% | - |
| Jul 28, 2026 | 73.14 | 73.74 | 73.14 | 73.70 | 73.70 | 3.66% | 294 |
| Jul 27, 2026 | 70.36 | 70.36 | 70.36 | 71.10 | 71.10 | -0.92% | 250 |
| Jul 24, 2026 | 71.10 | 71.10 | 71.10 | 71.76 | 71.76 | 1.38% | 60 |
| Jul 23, 2026 | 70.46 | 70.46 | 70.46 | 70.78 | 70.78 | -2.61% | 14 |
| Jul 22, 2026 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | 1.42% | - |
| Jul 21, 2026 | 71.32 | 72.16 | 71.32 | 71.66 | 71.66 | 0.48% | 440 |
| Jul 20, 2026 | 70.76 | 70.76 | 70.76 | 71.32 | 71.32 | 0.56% | 8 |
| Jul 17, 2026 | 71.00 | 71.00 | 71.00 | 70.92 | 70.92 | 0.28% | 150 |