Anheuser-Busch InBev SA/NV (FRA:1NBA)
Germany · Delayed Price · Currency is EUR 50.74
-0.14 (-0.28%)
Last updated: Sep 30, 2025, 1:07 PM CET
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,300 |
| Sep 24, 2025 | 49.98 | 50.24 | 49.98 | 50.24 | 50.24 | 0.54% | 754 |
| 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 |
| Aug 14, 2025 | 51.90 | 52.30 | 51.66 | 52.10 | 52.10 | -0.46% | 243 |
| Aug 13, 2025 | 52.62 | 52.66 | 52.34 | 52.34 | 52.34 | -1.10% | 1,080 |
| Aug 12, 2025 | 52.72 | 52.92 | 52.72 | 52.92 | 52.92 | 0.19% | 101 |
| Aug 11, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -0.26% | 1,041 |
| Aug 8, 2025 | 53.00 | 53.20 | 52.96 | 52.96 | 52.96 | 1.18% | 1,041 |
| Aug 7, 2025 | 52.14 | 52.34 | 52.14 | 52.34 | 52.34 | 1.83% | 15 |
| Aug 6, 2025 | 51.58 | 51.80 | 51.34 | 51.40 | 51.40 | -0.73% | 1,745 |
| Aug 5, 2025 | 50.24 | 51.78 | 50.24 | 51.78 | 51.78 | 2.98% | 206 |
| Aug 4, 2025 | 50.00 | 50.34 | 50.00 | 50.28 | 50.28 | 2.61% | 1,550 |
| Aug 1, 2025 | 50.66 | 51.72 | 49.00 | 49.00 | 49.00 | -4.67% | 1,920 |
| Jul 31, 2025 | 56.50 | 56.50 | 51.32 | 51.40 | 51.40 | -11.74% | 3,335 |
| Jul 30, 2025 | 57.66 | 58.24 | 57.66 | 58.24 | 58.24 | 1.64% | 875 |
| Jul 29, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -0.35% | 413 |
| Jul 28, 2025 | 59.84 | 59.84 | 57.50 | 57.50 | 57.50 | -3.43% | 120 |
| Jul 25, 2025 | 59.42 | 59.54 | 59.38 | 59.54 | 59.54 | -0.40% | 20 |
| Jul 24, 2025 | 59.60 | 60.02 | 59.56 | 59.78 | 59.78 | 0.64% | 2,297 |
| Jul 23, 2025 | 59.24 | 59.54 | 59.24 | 59.40 | 59.40 | 1.50% | 600 |
| Jul 22, 2025 | 58.16 | 58.52 | 58.16 | 58.52 | 58.52 | 0.45% | 118 |