Anheuser-Busch InBev SA/NV (ETR:1NBA)
Germany · Delayed Price · Currency is EUR 49.31
-0.51 (-1.02%)
Aug 4, 2025, 9:04 AM CET
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 61.24 | 61.54 | 61.24 | 61.54 | 61.54 | -0.52% | 153 |
| Jun 16, 2025 | 61.98 | 62.10 | 61.86 | 61.86 | 61.86 | -0.06% | 1,280 |
| Jun 13, 2025 | 61.04 | 61.94 | 61.04 | 61.90 | 61.90 | 0.16% | 485 |
| Jun 12, 2025 | 61.92 | 62.00 | 61.66 | 61.80 | 61.80 | 0.23% | 1,093 |
| Jun 11, 2025 | 61.52 | 61.74 | 61.52 | 61.66 | 61.66 | -0.36% | 118 |
| Jun 10, 2025 | 61.74 | 61.88 | 61.74 | 61.88 | 61.88 | -0.35% | 91 |
| Jun 9, 2025 | 62.36 | 62.36 | 62.00 | 62.10 | 62.10 | -0.03% | 1,012 |
| Jun 6, 2025 | 62.12 | 62.20 | 61.96 | 62.12 | 62.12 | -0.22% | 2,212 |
| Jun 5, 2025 | 62.78 | 62.80 | 62.26 | 62.26 | 62.26 | -0.95% | 447 |
| Jun 4, 2025 | 62.40 | 63.00 | 62.40 | 62.86 | 62.86 | 1.06% | 2,796 |
| Jun 3, 2025 | 61.92 | 62.20 | 61.92 | 62.20 | 62.20 | 0.45% | 155 |
| Jun 2, 2025 | 61.94 | 61.98 | 61.72 | 61.92 | 61.92 | -0.03% | 944 |
| May 30, 2025 | 62.22 | 62.22 | 61.88 | 61.94 | 61.94 | 0.23% | 343 |
| May 29, 2025 | 61.68 | 61.88 | 61.68 | 61.80 | 61.80 | -0.19% | 139 |
| May 28, 2025 | 62.00 | 62.20 | 61.88 | 61.92 | 61.92 | -0.03% | 1,964 |
| May 27, 2025 | 61.90 | 62.00 | 61.88 | 61.94 | 61.94 | 0.68% | 1,881 |
| May 26, 2025 | 61.44 | 61.62 | 61.44 | 61.52 | 61.52 | 1.28% | 252 |