Anheuser-Busch InBev SA/NV (EBR:ABI)
49.94
-1.46 (-2.84%)
Aug 1, 2025, 5:39 PM CET
Anheuser-Busch InBev Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 50.62 | 51.32 | 49.93 | 49.94 | 49.94 | -2.84% | 4,135,567 |
Jul 31, 2025 | 53.00 | 53.82 | 51.24 | 51.40 | 51.40 | -11.56% | 4,944,491 |
Jul 30, 2025 | 58.50 | 58.52 | 57.82 | 58.12 | 58.12 | 0.83% | 1,165,589 |
Jul 29, 2025 | 57.34 | 57.90 | 57.22 | 57.64 | 57.64 | 0.35% | 1,078,282 |
Jul 28, 2025 | 59.90 | 59.94 | 57.36 | 57.44 | 57.44 | -3.62% | 1,382,722 |
Jul 25, 2025 | 59.72 | 59.86 | 59.26 | 59.60 | 59.60 | -0.63% | 965,888 |
Jul 24, 2025 | 59.86 | 60.10 | 59.32 | 59.98 | 59.98 | 0.67% | 1,120,936 |
Jul 23, 2025 | 59.50 | 59.74 | 59.20 | 59.58 | 59.58 | 1.09% | 1,560,453 |
Jul 22, 2025 | 58.50 | 59.08 | 58.40 | 58.94 | 58.94 | 0.41% | 1,360,580 |
Jul 21, 2025 | 58.42 | 58.76 | 58.30 | 58.70 | 58.70 | 0.55% | 1,195,881 |
Jul 18, 2025 | 58.66 | 58.74 | 58.26 | 58.38 | 58.38 | 0.03% | 1,091,346 |
Jul 17, 2025 | 58.38 | 58.46 | 57.78 | 58.36 | 58.36 | 1.32% | 1,297,921 |
Jul 16, 2025 | 57.90 | 58.06 | 57.54 | 57.60 | 57.60 | -0.17% | 1,523,602 |
Jul 15, 2025 | 58.24 | 58.26 | 57.60 | 57.70 | 57.70 | -0.48% | 923,828 |
Jul 14, 2025 | 57.82 | 58.20 | 57.60 | 57.98 | 57.98 | 0.45% | 797,053 |
Jul 11, 2025 | 57.76 | 58.16 | 57.60 | 57.72 | 57.72 | -0.48% | 994,124 |
Jul 10, 2025 | 57.62 | 58.00 | 57.26 | 58.00 | 58.00 | 0.59% | 1,266,436 |
Jul 9, 2025 | 58.12 | 58.44 | 57.52 | 57.66 | 57.66 | -0.52% | 1,781,341 |
Jul 8, 2025 | 58.44 | 58.64 | 57.64 | 57.96 | 57.96 | -1.29% | 1,969,757 |
Jul 7, 2025 | 58.96 | 59.18 | 58.48 | 58.72 | 58.72 | -0.37% | 1,243,070 |
Jul 4, 2025 | 58.72 | 59.12 | 58.66 | 58.94 | 58.94 | 0.34% | 834,142 |
Jul 3, 2025 | 58.72 | 59.00 | 58.56 | 58.74 | 58.74 | -0.24% | 1,193,658 |
Jul 2, 2025 | 59.60 | 59.64 | 58.46 | 58.88 | 58.88 | -0.57% | 1,190,309 |
Jul 1, 2025 | 58.54 | 59.24 | 58.44 | 59.22 | 59.22 | 1.68% | 1,175,304 |
Jun 30, 2025 | 58.82 | 58.88 | 58.06 | 58.24 | 58.24 | -0.88% | 2,160,537 |
Jun 27, 2025 | 59.20 | 59.32 | 58.34 | 58.76 | 58.76 | -0.51% | 1,546,107 |
Jun 26, 2025 | 59.18 | 59.28 | 58.92 | 59.06 | 59.06 | 0.24% | 1,376,990 |
Jun 25, 2025 | 60.60 | 60.88 | 58.92 | 58.92 | 58.92 | -3.57% | 2,333,351 |
Jun 24, 2025 | 62.36 | 62.42 | 60.94 | 61.10 | 61.10 | -0.91% | 1,641,179 |
Jun 23, 2025 | 61.64 | 62.06 | 61.60 | 61.66 | 61.66 | -0.77% | 1,435,864 |
Jun 20, 2025 | 61.92 | 62.36 | 61.68 | 62.14 | 62.14 | 1.24% | 3,558,634 |
Jun 19, 2025 | 61.30 | 61.58 | 61.30 | 61.38 | 61.38 | -0.62% | 1,294,153 |
Jun 18, 2025 | 61.44 | 61.94 | 61.10 | 61.76 | 61.76 | 0.32% | 1,806,834 |
Jun 17, 2025 | 61.26 | 61.66 | 61.16 | 61.56 | 61.56 | -0.58% | 1,583,114 |
Jun 16, 2025 | 61.80 | 62.18 | 61.66 | 61.92 | 61.92 | -0.06% | 1,594,105 |
Jun 13, 2025 | 61.26 | 62.14 | 60.90 | 61.96 | 61.96 | 0.29% | 2,031,013 |
Jun 12, 2025 | 61.58 | 62.06 | 61.58 | 61.78 | 61.78 | 0.13% | 1,510,340 |
Jun 11, 2025 | 61.58 | 61.98 | 61.46 | 61.70 | 61.70 | -0.26% | 1,426,885 |
Jun 10, 2025 | 62.34 | 62.48 | 61.58 | 61.86 | 61.86 | -0.42% | 1,129,885 |
Jun 9, 2025 | 62.20 | 62.62 | 61.90 | 62.12 | 62.12 | -0.10% | 1,338,219 |
Jun 6, 2025 | 62.02 | 62.32 | 61.92 | 62.18 | 62.18 | -0.29% | 1,234,958 |
Jun 5, 2025 | 62.86 | 62.96 | 62.10 | 62.36 | 62.36 | -0.67% | 1,368,086 |
Jun 4, 2025 | 62.08 | 63.04 | 62.08 | 62.78 | 62.78 | 0.90% | 1,264,069 |
Jun 3, 2025 | 62.16 | 62.30 | 61.84 | 62.22 | 62.22 | 0.45% | 1,989,562 |
Jun 2, 2025 | 62.06 | 62.18 | 61.60 | 61.94 | 61.94 | -0.16% | 1,355,567 |
May 30, 2025 | 62.40 | 62.48 | 61.74 | 62.04 | 62.04 | 0.29% | 9,526,994 |
May 29, 2025 | 62.02 | 62.18 | 61.68 | 61.86 | 61.86 | -0.23% | 1,262,756 |
May 28, 2025 | 62.00 | 62.30 | 61.74 | 62.00 | 62.00 | 0.06% | 1,917,061 |
May 27, 2025 | 61.84 | 62.24 | 61.54 | 61.96 | 61.96 | 0.78% | 1,636,217 |
May 26, 2025 | 61.38 | 61.66 | 61.26 | 61.48 | 61.48 | 1.29% | 1,254,048 |