Anheuser-Busch InBev SA/NV (LON:0RJI)
London · Delayed Price · Currency is GBP · Price in EUR 54.46
-0.02 (-0.04%)
At close: Nov 7, 2025
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 54.73 | 54.74 | 53.84 | 54.46 | 54.46 | -0.04% | 1,726,290 |
| Nov 6, 2025 | 54.69 | 54.64 | 54.06 | 54.48 | 54.48 | 0.32% | 326,767 |
| Nov 5, 2025 | 54.18 | 54.74 | 53.80 | 54.31 | 54.31 | 1.42% | 1,955,915 |
| Nov 4, 2025 | 52.65 | 54.10 | 52.60 | 53.55 | 53.55 | 0.84% | 140,552 |
| Nov 3, 2025 | 52.73 | 53.48 | 52.38 | 53.10 | 53.10 | 0.35% | 96,438 |
| Oct 31, 2025 | 52.37 | 53.17 | 52.10 | 52.92 | 52.92 | 0.66% | 155,514 |
| Oct 30, 2025 | 54.54 | 55.06 | 51.58 | 52.57 | 52.57 | -1.45% | 300,071 |
| Oct 29, 2025 | 52.88 | 53.46 | 50.84 | 53.34 | 53.34 | 0.38% | 1,194,042 |
| Oct 28, 2025 | 52.75 | 53.18 | 50.64 | 53.14 | 53.14 | 0.94% | 921,861 |
| Oct 27, 2025 | 52.77 | 52.88 | 52.34 | 52.65 | 52.65 | -0.10% | 125,067 |
| Oct 24, 2025 | 52.98 | 53.20 | 52.50 | 52.70 | 52.70 | -0.46% | 362,825 |
| Oct 23, 2025 | 53.62 | 53.30 | 52.70 | 52.94 | 52.94 | -0.62% | 193,634 |
| Oct 22, 2025 | 53.64 | 53.68 | 52.88 | 53.27 | 53.27 | 0.06% | 256,997 |
| Oct 21, 2025 | 53.26 | 53.42 | 45.63 | 53.24 | 53.24 | 0.11% | 172,556 |
| Oct 20, 2025 | 52.80 | 53.56 | 52.62 | 53.18 | 53.18 | -0.42% | 172,333 |
| Oct 17, 2025 | 52.63 | 53.43 | 52.36 | 53.40 | 53.40 | 1.44% | 137,786 |
| Oct 16, 2025 | 51.60 | 52.82 | 51.64 | 52.64 | 52.64 | 1.40% | 478,976 |
| Oct 15, 2025 | 51.97 | 52.24 | 51.84 | 51.92 | 51.92 | 0.66% | 2,104,540 |
| Oct 14, 2025 | 50.90 | 52.00 | 51.18 | 51.58 | 51.58 | 0.58% | 92,284 |
| Oct 13, 2025 | 51.72 | 51.82 | 51.00 | 51.28 | 51.28 | -0.92% | 526,963 |
| Oct 10, 2025 | 51.82 | 51.92 | 51.24 | 51.76 | 51.76 | 1.42% | 325,067 |
| Oct 9, 2025 | 50.26 | 51.26 | 50.12 | 51.03 | 51.03 | -0.73% | 939,007 |
| Oct 8, 2025 | 51.51 | 51.56 | 51.14 | 51.41 | 51.41 | 0.37% | 587,060 |
| Oct 7, 2025 | 50.50 | 51.22 | 50.18 | 51.22 | 51.22 | 2.33% | 156,331 |
| Oct 6, 2025 | 51.02 | 51.00 | 49.98 | 50.06 | 50.06 | -1.34% | 153,161 |
| Oct 3, 2025 | 51.48 | 51.54 | 50.46 | 50.73 | 50.73 | -0.59% | 69,423 |
| Oct 2, 2025 | 51.11 | 51.48 | 50.92 | 51.03 | 51.03 | 0.67% | 392,695 |
| Oct 1, 2025 | 50.82 | 51.10 | 50.30 | 50.69 | 50.69 | 0.25% | 755,430 |
| Sep 30, 2025 | 50.64 | 50.88 | 50.16 | 50.56 | 50.56 | 0.85% | 971,585 |
| Sep 29, 2025 | 50.68 | 51.23 | 49.95 | 50.14 | 50.14 | -2.10% | 667,395 |
| Sep 26, 2025 | 51.40 | 51.54 | 50.78 | 51.21 | 51.21 | 0.20% | 101,223 |
| Sep 25, 2025 | 51.02 | 51.61 | 50.62 | 51.11 | 51.11 | 1.52% | 718,464 |
| Sep 24, 2025 | 49.95 | 50.64 | 50.00 | 50.34 | 50.34 | 0.71% | 1,423,488 |
| Sep 23, 2025 | 50.00 | 50.26 | 49.69 | 49.98 | 49.98 | -0.43% | 1,700,647 |
| Sep 22, 2025 | 50.28 | 50.66 | 49.63 | 50.20 | 50.20 | -0.44% | 459,253 |
| Sep 19, 2025 | 49.80 | 50.66 | 49.75 | 50.42 | 50.42 | 0.86% | 911,847 |
| Sep 18, 2025 | 49.57 | 50.10 | 49.57 | 50.00 | 50.00 | 0.74% | 527,521 |
| Sep 17, 2025 | 49.15 | 49.82 | 49.11 | 49.63 | 49.63 | 1.26% | 988,648 |
| Sep 16, 2025 | 49.80 | 49.82 | 48.88 | 49.01 | 49.01 | -2.25% | 624,797 |
| Sep 15, 2025 | 50.31 | 50.66 | 49.97 | 50.14 | 50.14 | 0.02% | 1,127,123 |
| Sep 12, 2025 | 50.31 | 50.45 | 50.00 | 50.13 | 50.13 | -0.58% | 971,892 |
| Sep 11, 2025 | 50.33 | 50.68 | 50.28 | 50.42 | 50.42 | -0.40% | 404,156 |
| Sep 10, 2025 | 50.71 | 50.74 | 50.26 | 50.62 | 50.62 | 0.20% | 186,449 |
| Sep 9, 2025 | 50.73 | 50.88 | 50.38 | 50.52 | 50.52 | -1.33% | 241,241 |
| Sep 8, 2025 | 51.34 | 51.44 | 50.44 | 51.20 | 51.20 | -0.13% | 480,880 |
| Sep 5, 2025 | 50.82 | 51.44 | 50.74 | 51.27 | 51.27 | 0.12% | 236,973 |
| Sep 4, 2025 | 52.40 | 51.42 | 50.84 | 51.21 | 51.21 | -1.37% | 513,277 |
| Sep 3, 2025 | 51.72 | 52.32 | 51.28 | 51.92 | 51.92 | -1.70% | 308,318 |
| Sep 2, 2025 | 53.62 | 53.66 | 52.48 | 52.81 | 52.81 | -0.89% | 203,549 |
| Sep 1, 2025 | 53.26 | 53.78 | 53.20 | 53.29 | 53.29 | -0.48% | 297,638 |