Anheuser-Busch InBev SA/NV (EBR:ABI)
Belgium flag Belgium · Delayed Price · Currency is EUR
49.94
-1.46 (-2.84%)
Aug 1, 2025, 5:39 PM CET

Anheuser-Busch InBev Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202550.6251.3249.9349.9449.94-2.84%4,135,567
Jul 31, 202553.0053.8251.2451.4051.40-11.56%4,944,491
Jul 30, 202558.5058.5257.8258.1258.120.83%1,165,589
Jul 29, 202557.3457.9057.2257.6457.640.35%1,078,282
Jul 28, 202559.9059.9457.3657.4457.44-3.62%1,382,722
Jul 25, 202559.7259.8659.2659.6059.60-0.63%965,888
Jul 24, 202559.8660.1059.3259.9859.980.67%1,120,936
Jul 23, 202559.5059.7459.2059.5859.581.09%1,560,453
Jul 22, 202558.5059.0858.4058.9458.940.41%1,360,580
Jul 21, 202558.4258.7658.3058.7058.700.55%1,195,881
Jul 18, 202558.6658.7458.2658.3858.380.03%1,091,346
Jul 17, 202558.3858.4657.7858.3658.361.32%1,297,921
Jul 16, 202557.9058.0657.5457.6057.60-0.17%1,523,602
Jul 15, 202558.2458.2657.6057.7057.70-0.48%923,828
Jul 14, 202557.8258.2057.6057.9857.980.45%797,053
Jul 11, 202557.7658.1657.6057.7257.72-0.48%994,124
Jul 10, 202557.6258.0057.2658.0058.000.59%1,266,436
Jul 9, 202558.1258.4457.5257.6657.66-0.52%1,781,341
Jul 8, 202558.4458.6457.6457.9657.96-1.29%1,969,757
Jul 7, 202558.9659.1858.4858.7258.72-0.37%1,243,070
Jul 4, 202558.7259.1258.6658.9458.940.34%834,142
Jul 3, 202558.7259.0058.5658.7458.74-0.24%1,193,658
Jul 2, 202559.6059.6458.4658.8858.88-0.57%1,190,309
Jul 1, 202558.5459.2458.4459.2259.221.68%1,175,304
Jun 30, 202558.8258.8858.0658.2458.24-0.88%2,160,537
Jun 27, 202559.2059.3258.3458.7658.76-0.51%1,546,107
Jun 26, 202559.1859.2858.9259.0659.060.24%1,376,990
Jun 25, 202560.6060.8858.9258.9258.92-3.57%2,333,351
Jun 24, 202562.3662.4260.9461.1061.10-0.91%1,641,179
Jun 23, 202561.6462.0661.6061.6661.66-0.77%1,435,864
Jun 20, 202561.9262.3661.6862.1462.141.24%3,558,634
Jun 19, 202561.3061.5861.3061.3861.38-0.62%1,294,153
Jun 18, 202561.4461.9461.1061.7661.760.32%1,806,834
Jun 17, 202561.2661.6661.1661.5661.56-0.58%1,583,114
Jun 16, 202561.8062.1861.6661.9261.92-0.06%1,594,105
Jun 13, 202561.2662.1460.9061.9661.960.29%2,031,013
Jun 12, 202561.5862.0661.5861.7861.780.13%1,510,340
Jun 11, 202561.5861.9861.4661.7061.70-0.26%1,426,885
Jun 10, 202562.3462.4861.5861.8661.86-0.42%1,129,885
Jun 9, 202562.2062.6261.9062.1262.12-0.10%1,338,219
Jun 6, 202562.0262.3261.9262.1862.18-0.29%1,234,958
Jun 5, 202562.8662.9662.1062.3662.36-0.67%1,368,086
Jun 4, 202562.0863.0462.0862.7862.780.90%1,264,069
Jun 3, 202562.1662.3061.8462.2262.220.45%1,989,562
Jun 2, 202562.0662.1861.6061.9461.94-0.16%1,355,567
May 30, 202562.4062.4861.7462.0462.040.29%9,526,994
May 29, 202562.0262.1861.6861.8661.86-0.23%1,262,756
May 28, 202562.0062.3061.7462.0062.000.06%1,917,061
May 27, 202561.8462.2461.5461.9661.960.78%1,636,217
May 26, 202561.3861.6661.2661.4861.481.29%1,254,048