Anheuser-Busch InBev SA/NV (ETR:1NBA)
Germany · Delayed Price · Currency is EUR 50.50
+0.48 (0.96%)
Sep 19, 2025, 5:35 PM CET
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 50.34 | 50.50 | 50.34 | 50.50 | 50.50 | 0.96% | 3,744 |
| Sep 18, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.52% | 79 |
| Sep 17, 2025 | 49.26 | 49.76 | 49.15 | 49.76 | 49.76 | 1.32% | 171 |
| Sep 16, 2025 | 49.76 | 49.76 | 49.00 | 49.11 | 49.11 | -1.78% | 2,071 |
| Sep 15, 2025 | 50.12 | 50.60 | 49.95 | 50.00 | 50.00 | -0.04% | 19,143 |
| Sep 12, 2025 | 50.26 | 50.26 | 50.02 | 50.02 | 50.02 | -0.75% | 62 |
| Sep 11, 2025 | 50.48 | 50.48 | 50.40 | 50.40 | 50.40 | - | 255 |
| Sep 10, 2025 | 50.60 | 50.62 | 50.36 | 50.40 | 50.40 | -0.67% | 401 |
| Sep 9, 2025 | 50.48 | 50.74 | 50.44 | 50.74 | 50.74 | 0.24% | 3,877 |
| Sep 8, 2025 | 51.26 | 51.26 | 50.54 | 50.62 | 50.62 | -1.33% | 2,326 |
| Sep 5, 2025 | 50.88 | 51.30 | 50.88 | 51.30 | 51.30 | 0.67% | 873 |
| Sep 4, 2025 | 51.40 | 51.40 | 50.84 | 50.96 | 50.96 | -0.86% | 285 |
| Sep 3, 2025 | 51.98 | 52.04 | 51.40 | 51.40 | 51.40 | -2.21% | 1,348 |
| Sep 2, 2025 | 53.04 | 53.10 | 52.56 | 52.56 | 52.56 | -0.79% | 497 |
| Sep 1, 2025 | 53.60 | 53.60 | 52.98 | 52.98 | 52.98 | -0.97% | 1,656 |
| Aug 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.45% | 2,082 |
| Aug 28, 2025 | 54.24 | 54.32 | 53.74 | 53.74 | 53.74 | -0.44% | 2,082 |
| Aug 27, 2025 | 53.92 | 54.02 | 53.92 | 53.98 | 53.98 | 0.60% | 403 |
| Aug 26, 2025 | 54.26 | 54.40 | 53.66 | 53.66 | 53.66 | -1.03% | 2,666 |
| Aug 25, 2025 | 54.48 | 54.48 | 54.22 | 54.22 | 54.22 | -0.15% | 5,825 |
| Aug 22, 2025 | 54.30 | 54.30 | 54.14 | 54.30 | 54.30 | 0.18% | 1,061 |
| Aug 21, 2025 | 53.90 | 54.32 | 53.90 | 54.20 | 54.20 | 0.56% | 1,061 |
| Aug 20, 2025 | 53.40 | 54.04 | 53.40 | 53.90 | 53.90 | 0.90% | 483 |
| Aug 19, 2025 | 52.96 | 53.64 | 52.96 | 53.42 | 53.42 | 0.49% | 942 |
| Aug 18, 2025 | 52.60 | 53.30 | 52.56 | 53.16 | 53.16 | 1.33% | 3,726 |
| Aug 15, 2025 | 52.56 | 52.62 | 52.32 | 52.46 | 52.46 | 0.88% | 721 |
| Aug 14, 2025 | 52.38 | 52.38 | 51.88 | 52.00 | 52.00 | -0.99% | 222 |
| Aug 13, 2025 | 52.64 | 52.64 | 52.34 | 52.52 | 52.52 | -0.30% | 106 |
| Aug 12, 2025 | 52.98 | 52.98 | 52.44 | 52.68 | 52.68 | -0.08% | 3,132 |
| Aug 11, 2025 | 53.38 | 53.38 | 52.72 | 52.72 | 52.72 | -0.57% | 478 |
| Aug 8, 2025 | 52.92 | 53.22 | 52.80 | 53.02 | 53.02 | 1.07% | 363 |
| Aug 7, 2025 | 52.30 | 52.74 | 52.14 | 52.46 | 52.46 | 1.43% | 2,147 |
| Aug 6, 2025 | 51.60 | 51.74 | 51.30 | 51.72 | 51.72 | 0.54% | 467 |
| Aug 5, 2025 | 50.18 | 52.00 | 50.18 | 51.44 | 51.44 | 2.14% | 1,004 |
| Aug 4, 2025 | 49.31 | 50.50 | 49.31 | 50.36 | 50.36 | 1.08% | 726 |
| Aug 1, 2025 | 50.94 | 51.14 | 49.82 | 49.82 | 49.82 | -3.00% | 2,843 |
| Jul 31, 2025 | 52.18 | 53.42 | 51.30 | 51.36 | 51.36 | -11.57% | 14,382 |
| Jul 30, 2025 | 57.84 | 58.26 | 57.84 | 58.08 | 58.08 | 0.76% | 315 |
| Jul 29, 2025 | 57.76 | 57.76 | 57.56 | 57.64 | 57.64 | 0.49% | 825 |
| Jul 28, 2025 | 59.74 | 59.74 | 57.36 | 57.36 | 57.36 | -3.73% | 1,461 |
| Jul 25, 2025 | 59.58 | 59.72 | 59.36 | 59.58 | 59.58 | -0.67% | 1,193 |
| Jul 24, 2025 | 59.50 | 59.98 | 59.50 | 59.98 | 59.98 | 0.67% | 161 |
| Jul 23, 2025 | 59.62 | 59.62 | 59.40 | 59.58 | 59.58 | 1.12% | 222 |
| Jul 22, 2025 | 58.56 | 58.92 | 58.56 | 58.92 | 58.92 | 0.34% | 324 |
| Jul 21, 2025 | 58.64 | 58.72 | 58.38 | 58.72 | 58.72 | 0.58% | 616 |
| Jul 18, 2025 | 58.70 | 58.70 | 58.38 | 58.38 | 58.38 | 0.14% | 70 |
| Jul 17, 2025 | 58.14 | 58.32 | 58.12 | 58.30 | 58.30 | 1.15% | 380 |
| Jul 16, 2025 | 57.96 | 57.96 | 57.64 | 57.64 | 57.64 | -0.07% | 275 |
| Jul 15, 2025 | 58.20 | 58.20 | 57.62 | 57.68 | 57.68 | -0.52% | 725 |
| Jul 14, 2025 | 57.72 | 58.14 | 57.72 | 57.98 | 57.98 | 0.52% | 2,235 |