Anheuser-Busch InBev SA/NV (FRA:ITKA)
Germany · Delayed Price · Currency is EUR 52.00
-1.00 (-1.89%)
Last updated: Dec 1, 2025, 8:10 AM CET
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Nov 27, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Nov 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Nov 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Nov 24, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 1.92% | 8 |
| Nov 21, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Nov 20, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Nov 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Nov 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.89 | -2.75% | - |
| Nov 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.39 | - | - |
| Nov 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.39 | -0.91% | - |
| Nov 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.89 | - | - |
| Nov 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.89 | - | - |
| Nov 11, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 54.89 | 1.85% | 121 |
| Nov 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.89 | - | - |
| Nov 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.89 | - | - |
| Nov 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.89 | 1.89% | - |
| Nov 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.89 | 0.95% | - |
| Nov 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.40 | - | - |
| Nov 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.40 | 2.94% | - |
| Oct 31, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.90 | -0.97% | - |
| Oct 30, 2025 | 54.50 | 54.50 | 51.50 | 51.50 | 51.40 | -1.90% | - |
| Oct 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.40 | 0.96% | - |
| Oct 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.90 | - | - |
| Oct 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.90 | -0.95% | - |
| Oct 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.40 | - | - |
| Oct 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.40 | 0.96% | - |
| Oct 22, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.90 | -0.95% | - |
| Oct 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.40 | -0.94% | - |
| Oct 20, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.89 | 3.92% | - |
| Oct 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.90 | -3.77% | - |
| Oct 16, 2025 | 51.00 | 53.50 | 51.00 | 53.00 | 52.89 | 3.92% | 100 |
| Oct 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.90 | 2.00% | - |
| Oct 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.90 | -1.96% | - |
| Oct 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.90 | 0.99% | - |
| Oct 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.40 | - | - |
| Oct 9, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.40 | - | - |
| Oct 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.40 | 2.64% | - |
| Oct 7, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.10 | -1.60% | - |
| Oct 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.90 | -0.99% | - |
| Oct 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.40 | - | - |
| Oct 2, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.40 | 1.00% | 25 |
| Oct 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.90 | -0.99% | - |
| Sep 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.40 | 1.81% | - |
| Sep 29, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.50 | -1.78% | - |
| Sep 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.40 | - | - |
| Sep 25, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.40 | 1.81% | 445 |
| Sep 24, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.50 | 1.22% | - |
| Sep 23, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.90 | -2.00% | - |
| Sep 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.90 | 2.04% | - |