Anheuser-Busch InBev SA/NV (FRA:1NBA)
Germany · Delayed Price · Currency is EUR 50.82
+0.66 (1.32%)
Last updated: Sep 9, 2025, 4:25 PM CET
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 50.56 | 50.82 | 50.56 | 50.82 | - | 1.32% | 25 |
| Sep 8, 2025 | 51.16 | 51.16 | 50.16 | 50.16 | - | -2.37% | 807 |
| Sep 5, 2025 | 50.62 | 51.38 | 50.62 | 51.38 | - | 0.82% | 50 |
| Sep 4, 2025 | 50.70 | 50.96 | 50.70 | 50.96 | - | -1.77% | 20 |
| Sep 3, 2025 | 52.40 | 52.40 | 51.88 | 51.88 | - | -2.59% | 90 |
| Sep 2, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | - | -1.26% | 55 |
| Sep 1, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | - | 0.52% | 55 |
| Aug 29, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | - | 0.41% | 40 |
| Aug 28, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | - | -1.00% | 400 |
| Aug 27, 2025 | 54.18 | 54.18 | 53.98 | 53.98 | - | -0.30% | 400 |
| Aug 26, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | - | -0.22% | - |
| Aug 25, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | - | -0.44% | 13 |
| Aug 22, 2025 | 54.82 | 54.82 | 54.50 | 54.50 | - | 0.93% | 30 |
| Aug 21, 2025 | 54.00 | 54.00 | 53.80 | 54.00 | - | -0.55% | 212 |
| Aug 20, 2025 | 53.70 | 54.30 | 53.36 | 54.30 | - | 1.91% | 434 |
| Aug 19, 2025 | 52.58 | 53.28 | 52.58 | 53.28 | - | 1.14% | 209 |
| Aug 18, 2025 | 52.46 | 52.94 | 52.46 | 52.68 | - | 0.38% | 356 |
| Aug 15, 2025 | 52.14 | 52.48 | 52.14 | 52.48 | - | 0.73% | 278 |
| Aug 14, 2025 | 51.90 | 52.30 | 51.66 | 52.10 | - | -0.46% | 243 |
| Aug 13, 2025 | 52.62 | 52.66 | 52.34 | 52.34 | - | -1.10% | 1,080 |
| Aug 12, 2025 | 52.72 | 52.92 | 52.72 | 52.92 | - | 0.19% | 101 |
| Aug 11, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | - | -0.26% | 1,041 |
| Aug 8, 2025 | 53.00 | 53.20 | 52.96 | 52.96 | - | 1.18% | 1,041 |
| Aug 7, 2025 | 52.14 | 52.34 | 52.14 | 52.34 | - | 1.83% | 15 |
| Aug 6, 2025 | 51.58 | 51.80 | 51.34 | 51.40 | - | -0.73% | 1,745 |
| Aug 5, 2025 | 50.24 | 51.78 | 50.24 | 51.78 | - | 2.98% | 206 |
| Aug 4, 2025 | 50.00 | 50.34 | 50.00 | 50.28 | - | 2.61% | 1,550 |
| Aug 1, 2025 | 50.66 | 51.72 | 49.00 | 49.00 | - | -4.67% | 1,920 |
| Jul 31, 2025 | 56.50 | 56.50 | 51.32 | 51.40 | - | -11.74% | 3,335 |
| Jul 30, 2025 | 57.66 | 58.24 | 57.66 | 58.24 | - | 1.64% | 875 |
| Jul 29, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | - | -0.35% | 120 |
| Jul 28, 2025 | 59.84 | 59.84 | 57.50 | 57.50 | - | -3.43% | 120 |
| Jul 25, 2025 | 59.42 | 59.54 | 59.38 | 59.54 | - | -0.40% | 20 |
| Jul 24, 2025 | 59.60 | 60.02 | 59.56 | 59.78 | - | 0.64% | 680 |
| Jul 23, 2025 | 59.24 | 59.54 | 59.24 | 59.40 | - | 1.50% | 600 |
| Jul 22, 2025 | 58.16 | 58.52 | 58.16 | 58.52 | - | 0.45% | - |
| Jul 21, 2025 | 58.98 | 58.98 | 58.26 | 58.26 | - | -0.07% | 118 |
| Jul 18, 2025 | 58.70 | 58.70 | 58.30 | 58.30 | - | 0.45% | 258 |
| Jul 17, 2025 | 58.02 | 58.12 | 58.02 | 58.04 | - | 0.59% | 740 |
| Jul 16, 2025 | 57.86 | 57.86 | 57.70 | 57.70 | - | -0.65% | 164 |
| Jul 15, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | - | 0.80% | - |
| Jul 14, 2025 | 57.00 | 58.06 | 57.00 | 57.62 | - | -0.76% | 377 |
| Jul 11, 2025 | 57.32 | 58.06 | 57.32 | 58.06 | - | 0.59% | 162 |
| Jul 10, 2025 | 57.68 | 57.74 | 57.46 | 57.72 | - | - | 162 |
| Jul 9, 2025 | 57.88 | 58.18 | 57.70 | 57.72 | - | -0.10% | 300 |
| Jul 8, 2025 | 58.58 | 58.58 | 57.76 | 57.78 | - | -2.03% | 224 |
| Jul 7, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | - | 0.20% | 100 |
| Jul 4, 2025 | 58.26 | 58.86 | 58.26 | 58.86 | - | 0.75% | 100 |
| Jul 3, 2025 | 58.92 | 58.92 | 58.42 | 58.42 | - | -0.88% | 136 |
| Jul 2, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | - | 1.17% | - |