Anheuser-Busch InBev SA/NV (FRA:1NBA)
Germany · Delayed Price · Currency is EUR 53.00
-0.12 (-0.23%)
Last updated: Oct 24, 2025, 8:23 AM CET
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 53.14 | 53.14 | 52.94 | 53.12 | 53.12 | 0.23% | 2,670 |
| Oct 22, 2025 | 53.04 | 53.44 | 53.00 | 53.00 | 53.00 | 0.30% | 269 |
| Oct 21, 2025 | 53.02 | 53.36 | 52.84 | 52.84 | 52.84 | -1.16% | 647 |
| Oct 20, 2025 | 53.88 | 53.88 | 53.46 | 53.46 | 53.46 | 0.87% | 83 |
| Oct 17, 2025 | 52.22 | 53.20 | 52.22 | 53.00 | 53.00 | 0.65% | 640 |
| Oct 16, 2025 | 51.54 | 52.78 | 51.54 | 52.66 | 52.66 | 1.46% | 1,114 |
| Oct 15, 2025 | 51.94 | 51.98 | 51.88 | 51.90 | 51.90 | 0.78% | 1,269 |
| Oct 14, 2025 | 50.86 | 51.74 | 50.86 | 51.50 | 51.50 | 0.86% | 439 |
| Oct 13, 2025 | 51.54 | 51.54 | 51.06 | 51.06 | 51.06 | -1.35% | 721 |
| Oct 10, 2025 | 51.66 | 51.76 | 51.66 | 51.76 | 51.76 | 1.29% | 260 |
| Oct 9, 2025 | 51.34 | 51.34 | 50.94 | 51.10 | 51.10 | -0.27% | 514 |
| Oct 8, 2025 | 51.30 | 51.36 | 51.24 | 51.24 | 51.24 | 0.87% | 928 |
| Oct 7, 2025 | 50.88 | 51.00 | 50.26 | 50.80 | 50.80 | 1.48% | 828 |
| Oct 6, 2025 | 50.72 | 50.72 | 50.06 | 50.06 | 50.06 | -2.26% | 550 |
| Oct 3, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -0.23% | 620 |
| Oct 2, 2025 | 50.64 | 51.36 | 50.64 | 51.34 | 51.34 | 1.06% | 666 |
| Oct 1, 2025 | 50.54 | 50.84 | 50.46 | 50.80 | 50.80 | 0.47% | 7,846 |
| Sep 30, 2025 | 50.58 | 50.74 | 50.42 | 50.56 | 50.56 | -0.63% | 550 |
| Sep 29, 2025 | 50.60 | 50.88 | 50.34 | 50.88 | 50.88 | -0.27% | 776 |
| Sep 26, 2025 | 51.50 | 51.50 | 51.02 | 51.02 | 51.02 | -0.27% | 1,050 |
| Sep 25, 2025 | 50.32 | 51.56 | 50.32 | 51.16 | 51.16 | 1.83% | 9,472 |
| Sep 24, 2025 | 49.98 | 50.24 | 49.98 | 50.24 | 50.24 | 0.54% | 2,415 |
| Sep 23, 2025 | 49.51 | 50.06 | 49.51 | 49.97 | 49.97 | 0.34% | 1,200 |
| Sep 22, 2025 | 50.48 | 50.48 | 49.80 | 49.80 | 49.80 | -0.99% | 272 |
| Sep 19, 2025 | 49.84 | 50.52 | 49.84 | 50.30 | 50.30 | 0.60% | 640 |
| Sep 18, 2025 | 49.82 | 50.06 | 49.82 | 50.00 | 50.00 | 1.69% | 633 |
| Sep 17, 2025 | 48.84 | 49.17 | 48.84 | 49.17 | 49.17 | 0.39% | 100 |
| Sep 16, 2025 | 49.90 | 49.90 | 48.98 | 48.98 | 48.98 | -2.59% | 1,150 |
| Sep 15, 2025 | 49.90 | 50.42 | 49.90 | 50.28 | 50.28 | 0.56% | 210 |
| Sep 12, 2025 | 49.84 | 50.42 | 49.84 | 50.00 | 50.00 | -0.79% | 207 |
| Sep 11, 2025 | 50.44 | 50.44 | 50.40 | 50.40 | 50.40 | 0.20% | 60 |
| Sep 10, 2025 | 50.78 | 50.78 | 50.30 | 50.30 | 50.30 | -1.02% | 306 |
| Sep 9, 2025 | 50.56 | 50.82 | 50.56 | 50.82 | 50.82 | 1.32% | 25 |
| Sep 8, 2025 | 51.16 | 51.16 | 50.16 | 50.16 | 50.16 | -2.37% | 807 |
| Sep 5, 2025 | 50.62 | 51.38 | 50.62 | 51.38 | 51.38 | 0.82% | 50 |
| Sep 4, 2025 | 50.70 | 50.96 | 50.70 | 50.96 | 50.96 | -1.77% | 20 |
| Sep 3, 2025 | 52.40 | 52.40 | 51.88 | 51.88 | 51.88 | -2.59% | 90 |
| Sep 2, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -1.26% | 55 |
| Sep 1, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 0.52% | 55 |
| Aug 29, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.41% | 40 |
| Aug 28, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -1.00% | 400 |
| Aug 27, 2025 | 54.18 | 54.18 | 53.98 | 53.98 | 53.98 | -0.30% | 400 |
| Aug 26, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | -0.22% | 13 |
| Aug 25, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.44% | 13 |
| Aug 22, 2025 | 54.82 | 54.82 | 54.50 | 54.50 | 54.50 | 0.93% | 30 |
| Aug 21, 2025 | 54.00 | 54.00 | 53.80 | 54.00 | 54.00 | -0.55% | 212 |
| Aug 20, 2025 | 53.70 | 54.30 | 53.36 | 54.30 | 54.30 | 1.91% | 434 |
| Aug 19, 2025 | 52.58 | 53.28 | 52.58 | 53.28 | 53.28 | 1.14% | 209 |
| Aug 18, 2025 | 52.46 | 52.94 | 52.46 | 52.68 | 52.68 | 0.38% | 356 |
| Aug 15, 2025 | 52.14 | 52.48 | 52.14 | 52.48 | 52.48 | 0.73% | 278 |