Ambev S.A. (FRA:AMNA)
Germany · Delayed Price · Currency is EUR 2.280
-0.100 (-4.20%)
At close: Jan 30, 2026
Ambev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.38 | 2.38 | 2.28 | 2.28 | 2.28 | -4.20% | 10,500 |
| Jan 29, 2026 | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | - | 100 |
| Jan 28, 2026 | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | 1.71% | 53,118 |
| Jan 27, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Jan 26, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | - |
| Jan 23, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Jan 22, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 4.55% | 20 |
| Jan 21, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Jan 20, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 0.90% | 10,000 |
| Jan 19, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 800 |
| Jan 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Jan 15, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 1.82% | 600 |
| Jan 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Jan 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Jan 12, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | 2,499 |
| Jan 9, 2026 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | 4.72% | 500 |
| Jan 8, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Jan 7, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jan 6, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Jan 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Jan 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Dec 30, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Dec 29, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 6.74% | - |
| Dec 23, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.50% | - |
| Dec 22, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -3.85% | 2,000 |
| Dec 19, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 1.97 | -2.80% | - |
| Dec 18, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.03 | -0.93% | - |
| Dec 17, 2025 | 2.18 | 2.18 | 2.16 | 2.16 | 2.05 | -0.92% | 2,850 |
| Dec 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.07 | 0.93% | 200 |
| Dec 15, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.05 | 1.89% | 5,000 |
| Dec 12, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.01 | 1.92% | - |
| Dec 11, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 1.97 | 13.04% | - |
| Dec 10, 2025 | 2.10 | 2.10 | 1.84 | 1.84 | 1.75 | -14.02% | 3,700 |
| Dec 9, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.03 | 1.90% | 10 |
| Dec 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 1.99 | -4.55% | - |
| Dec 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.09 | -1.79% | - |
| Dec 4, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.12 | 1.82% | - |
| Dec 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.09 | - | - |
| Dec 2, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.09 | 1.85% | - |
| Dec 1, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.05 | - | - |
| Nov 28, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.05 | - | - |
| Nov 27, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.05 | - | - |
| Nov 26, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.05 | -0.92% | 480 |
| Nov 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.07 | 1.87% | - |
| Nov 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.03 | 1.90% | - |
| Nov 21, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 1.99 | -1.87% | - |
| Nov 20, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.03 | -2.73% | - |
| Nov 19, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.09 | 0.92% | 1,000 |
| Nov 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.07 | -0.91% | - |
| Nov 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.09 | 1.85% | - |