Anheuser-Busch InBev SA/NV (ETR:1NBA)
Germany · Delayed Price · Currency is EUR 53.98
+0.32 (0.60%)
Aug 27, 2025, 5:35 PM CET
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 57.98 | 57.98 | 57.64 | 57.68 | 57.68 | -0.45% | 1,277 |
| Jul 10, 2025 | 57.54 | 57.94 | 57.50 | 57.94 | 57.94 | 0.63% | 1,668 |
| Jul 9, 2025 | 58.38 | 58.38 | 57.58 | 57.58 | 57.58 | -0.59% | 425 |
| Jul 8, 2025 | 58.04 | 58.14 | 57.64 | 57.92 | 57.92 | -1.36% | 1,006 |
| Jul 7, 2025 | 58.92 | 59.08 | 58.62 | 58.72 | 58.72 | -0.51% | 998 |
| Jul 4, 2025 | 58.64 | 59.02 | 58.64 | 59.02 | 59.02 | 0.48% | 80 |
| Jul 3, 2025 | 58.82 | 58.82 | 58.74 | 58.74 | 58.74 | -0.24% | 398 |
| Jul 2, 2025 | 58.52 | 58.88 | 58.52 | 58.88 | 58.88 | -0.54% | 337 |
| Jul 1, 2025 | 58.52 | 59.20 | 58.46 | 59.20 | 59.20 | 1.51% | 5,955 |
| Jun 30, 2025 | 58.76 | 58.76 | 58.32 | 58.32 | 58.32 | -0.75% | 2,421 |
| Jun 27, 2025 | 58.74 | 58.76 | 58.54 | 58.76 | 58.76 | -0.51% | 852 |
| Jun 26, 2025 | 58.98 | 59.14 | 58.98 | 59.06 | 59.06 | 0.14% | 337 |
| Jun 25, 2025 | 60.66 | 60.66 | 58.98 | 58.98 | 58.98 | -3.56% | 7,344 |
| Jun 24, 2025 | 62.26 | 62.26 | 61.16 | 61.16 | 61.16 | -0.94% | 1,566 |
| Jun 23, 2025 | 61.90 | 62.00 | 61.66 | 61.74 | 61.74 | -0.61% | 691 |
| Jun 20, 2025 | 61.84 | 62.30 | 61.84 | 62.12 | 62.12 | 1.21% | 2,401 |
| Jun 19, 2025 | 61.54 | 61.54 | 61.38 | 61.38 | 61.38 | -0.62% | 19 |
| Jun 18, 2025 | 61.48 | 61.84 | 61.16 | 61.76 | 61.76 | 0.36% | 5,151 |