Anheuser-Busch InBev SA/NV (LON:0RJI)
London · Delayed Price · Currency is GBP · Price in EUR 54.27
-0.09 (-0.17%)
At close: Aug 26, 2025
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 54.27 | 54.40 | 53.68 | 54.26 | 54.26 | 0.40% | 550,478 |
| Aug 27, 2025 | 53.64 | 54.36 | 53.58 | 54.04 | 54.04 | -0.42% | 142,958 |
| Aug 26, 2025 | 55.01 | 54.58 | 53.58 | 54.27 | 54.27 | -0.17% | 217,906 |
| Aug 25, 2025 | 55.60 | 55.60 | 54.16 | 54.36 | 54.36 | 0.13% | 192,483 |
| Aug 22, 2025 | 54.56 | 54.60 | 54.08 | 54.29 | 54.29 | 0.37% | 114,564 |
| Aug 21, 2025 | 54.00 | 54.42 | 53.68 | 54.09 | 54.09 | 0.71% | 863,520 |
| Aug 20, 2025 | 53.47 | 54.28 | 53.28 | 53.71 | 53.71 | 1.04% | 1,160,712 |
| Aug 19, 2025 | 53.28 | 53.58 | 52.92 | 53.15 | 53.15 | 0.29% | 75,057 |
| Aug 18, 2025 | 52.50 | 53.34 | 52.44 | 53.00 | 53.00 | 1.00% | 190,976 |
| Aug 15, 2025 | 53.28 | 52.70 | 52.28 | 52.47 | 52.47 | 0.73% | 481,811 |
| Aug 14, 2025 | 52.10 | 53.80 | 51.65 | 52.09 | 52.09 | -1.07% | 856,844 |
| Aug 13, 2025 | 52.52 | 52.84 | 52.28 | 52.66 | 52.66 | -0.06% | 1,382,926 |
| Aug 12, 2025 | 53.17 | 53.10 | 52.48 | 52.69 | 52.69 | -0.44% | 384,622 |
| Aug 11, 2025 | 53.91 | 54.70 | 52.70 | 52.93 | 52.93 | 0.08% | 65,084 |
| Aug 8, 2025 | 53.47 | 53.32 | 52.78 | 52.88 | 52.88 | 1.33% | 1,942,781 |
| Aug 7, 2025 | 53.49 | 52.74 | 51.80 | 52.19 | 52.19 | 1.28% | 202,581 |
| Aug 6, 2025 | 51.55 | 51.94 | 51.20 | 51.53 | 51.53 | 1.84% | 452,423 |
| Aug 5, 2025 | 50.37 | 52.06 | 50.20 | 50.60 | 50.60 | 0.39% | 1,382,236 |
| Aug 4, 2025 | 51.44 | 50.50 | 49.25 | 50.40 | 50.40 | 0.86% | 1,542,584 |
| Aug 1, 2025 | 50.56 | 51.28 | 49.94 | 49.98 | 49.98 | -4.19% | 732,141 |
| Jul 31, 2025 | 54.61 | 56.54 | 51.26 | 52.16 | 52.16 | -10.38% | 1,134,738 |
| Jul 30, 2025 | 58.40 | 58.60 | 57.46 | 58.20 | 58.20 | 0.99% | 156,062 |
| Jul 29, 2025 | 58.10 | 58.95 | 57.30 | 57.63 | 57.63 | -1.19% | 248,451 |
| Jul 28, 2025 | 59.85 | 59.94 | 57.38 | 58.32 | 58.32 | -2.09% | 200,355 |
| Jul 25, 2025 | 59.72 | 59.82 | 59.28 | 59.57 | 59.57 | -0.21% | 304,198 |
| Jul 24, 2025 | 59.83 | 60.11 | 59.32 | 59.70 | 59.70 | 0.45% | 988,778 |
| Jul 23, 2025 | 59.32 | 59.70 | 59.22 | 59.43 | 59.43 | 0.89% | 165,670 |
| Jul 22, 2025 | 58.35 | 59.08 | 58.38 | 58.90 | 58.90 | 0.59% | 219,594 |
| Jul 21, 2025 | 58.52 | 58.73 | 58.32 | 58.55 | 58.55 | 0.16% | 131,525 |
| Jul 18, 2025 | 58.69 | 58.73 | 58.28 | 58.46 | 58.46 | 0.48% | 81,251 |
| Jul 17, 2025 | 58.48 | 58.46 | 57.78 | 58.18 | 58.18 | 0.59% | 81,968 |
| Jul 16, 2025 | 57.83 | 58.02 | 57.58 | 57.84 | 57.84 | - | 156,820 |
| Jul 15, 2025 | 58.23 | 58.38 | 57.62 | 57.84 | 57.84 | -0.08% | 361,680 |
| Jul 14, 2025 | 57.72 | 58.20 | 57.62 | 57.88 | 57.88 | 0.09% | 936,024 |
| Jul 11, 2025 | 57.49 | 58.12 | 57.62 | 57.83 | 57.83 | 0.21% | 161,115 |
| Jul 10, 2025 | 57.49 | 58.00 | 57.28 | 57.71 | 57.71 | -0.41% | 974,243 |
| Jul 9, 2025 | 57.83 | 58.40 | 57.56 | 57.94 | 57.94 | -0.45% | 2,613,747 |
| Jul 8, 2025 | 58.00 | 58.68 | 57.64 | 58.20 | 58.20 | -1.36% | 555,149 |
| Jul 7, 2025 | 58.77 | 59.18 | 58.48 | 59.01 | 59.01 | 0.45% | 654,943 |
| Jul 4, 2025 | 58.65 | 59.10 | 58.70 | 58.74 | 58.74 | - | 340,241 |
| Jul 3, 2025 | 58.27 | 58.98 | 58.58 | 58.74 | 58.74 | -0.08% | 1,128,025 |
| Jul 2, 2025 | 59.47 | 59.60 | 58.46 | 58.78 | 58.78 | -0.67% | 664,367 |
| Jul 1, 2025 | 58.00 | 59.26 | 58.44 | 59.18 | 59.18 | 1.07% | 94,352 |
| Jun 30, 2025 | 58.69 | 58.88 | 58.08 | 58.56 | 58.56 | -0.35% | 279,813 |
| Jun 27, 2025 | 59.11 | 59.30 | 58.36 | 58.76 | 58.76 | -0.54% | 3,264,077 |
| Jun 26, 2025 | 59.09 | 59.28 | 58.93 | 59.08 | 59.08 | -0.96% | 426,686 |
| Jun 25, 2025 | 60.61 | 60.90 | 58.92 | 59.66 | 59.66 | -2.61% | 1,329,136 |
| Jun 24, 2025 | 62.50 | 62.40 | 60.94 | 61.26 | 61.26 | -1.42% | 262,547 |
| Jun 23, 2025 | 61.93 | 62.14 | 61.54 | 62.14 | 62.14 | 0.25% | 1,055,639 |
| Jun 20, 2025 | 61.87 | 62.37 | 61.68 | 61.99 | 61.99 | 0.89% | 284,105 |