Anheuser-Busch InBev SA/NV (BIT:1ABI)
Italy
· Delayed Price · Currency is EUR 52.70
+0.10 (0.19%)
At close: Dec 5, 2025
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.42 | 52.42 | 52.42 | 52.70 | 52.70 | 0.19% | 50 |
| Dec 4, 2025 | 52.72 | 52.72 | 52.72 | 52.60 | 52.60 | -0.64% | 28 |
| Dec 3, 2025 | 53.18 | 53.18 | 53.18 | 52.94 | 52.94 | -0.23% | 150 |
| Dec 2, 2025 | 53.54 | 53.54 | 53.54 | 53.06 | 53.06 | -1.04% | 70 |
| Dec 1, 2025 | 52.90 | 52.90 | 52.90 | 53.62 | 53.62 | 1.13% | 130 |
| Nov 28, 2025 | 53.30 | 53.56 | 53.30 | 53.02 | 53.02 | -1.63% | 29 |
| Nov 27, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 1.05% | - |
| Nov 26, 2025 | 53.74 | 53.74 | 53.36 | 53.34 | 53.34 | -2.16% | 452 |
| Nov 25, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 1.26% | - |
| Nov 24, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | -0.92% | - |
| Nov 21, 2025 | 53.76 | 53.90 | 53.76 | 54.34 | 54.34 | 3.07% | 21 |
| Nov 20, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.34% | - |
| Nov 19, 2025 | 52.80 | 52.80 | 52.80 | 52.90 | 52.90 | 0.42% | 120 |
| Nov 18, 2025 | 52.98 | 52.98 | 52.74 | 52.68 | 52.68 | -2.15% | 317 |
| Nov 17, 2025 | 54.06 | 54.12 | 53.84 | 53.84 | 53.74 | -1.86% | 575 |
| Nov 14, 2025 | 54.75 | 54.75 | 54.75 | 54.86 | 54.75 | -1.68% | - |
| Nov 13, 2025 | 56.02 | 56.02 | 55.76 | 55.80 | 55.69 | -0.39% | 180 |
| Nov 12, 2025 | 55.90 | 56.04 | 55.86 | 56.02 | 55.91 | 0.36% | 500 |
| Nov 11, 2025 | 55.30 | 55.78 | 55.30 | 55.82 | 55.71 | 2.23% | 750 |
| Nov 10, 2025 | 54.60 | 54.70 | 54.58 | 54.60 | 54.49 | - | 46 |
| Nov 7, 2025 | 54.04 | 54.50 | 54.04 | 54.60 | 54.49 | -0.04% | 300 |
| Nov 6, 2025 | 54.51 | 54.51 | 54.51 | 54.62 | 54.51 | 0.26% | - |
| Nov 5, 2025 | 54.36 | 54.36 | 54.18 | 54.48 | 54.37 | 0.85% | 1,097 |
| Nov 4, 2025 | 52.68 | 53.60 | 52.68 | 54.02 | 53.91 | 1.58% | 720 |
| Nov 3, 2025 | 53.44 | 53.44 | 53.44 | 53.18 | 53.08 | 0.23% | 47 |
| Oct 31, 2025 | 52.58 | 52.58 | 52.58 | 53.06 | 52.96 | 2.39% | 100 |
| Oct 30, 2025 | 54.02 | 54.02 | 51.74 | 51.82 | 51.72 | -2.41% | 1,817 |
| Oct 29, 2025 | 53.22 | 53.22 | 53.22 | 53.10 | 53.00 | -0.11% | 10 |
| Oct 28, 2025 | 52.66 | 52.66 | 52.66 | 53.16 | 53.06 | 0.72% | 10 |
| Oct 27, 2025 | 52.68 | 52.68 | 52.68 | 52.78 | 52.68 | 0.04% | - |
| Oct 24, 2025 | 52.66 | 52.66 | 52.66 | 52.76 | 52.66 | -0.30% | - |
| Oct 23, 2025 | 52.98 | 52.98 | 52.98 | 52.92 | 52.82 | -1.01% | 132 |
| Oct 22, 2025 | 53.36 | 53.36 | 53.36 | 53.46 | 53.36 | 0.60% | - |
| Oct 21, 2025 | 53.20 | 53.30 | 53.20 | 53.14 | 53.04 | -0.75% | 165 |
| Oct 20, 2025 | 53.10 | 53.10 | 53.00 | 53.54 | 53.44 | 0.41% | 373 |
| Oct 17, 2025 | 53.22 | 53.22 | 53.22 | 53.32 | 53.22 | 1.21% | - |
| Oct 16, 2025 | 51.58 | 52.00 | 51.58 | 52.68 | 52.58 | 1.39% | 780 |
| Oct 15, 2025 | 51.86 | 51.86 | 51.86 | 51.96 | 51.86 | 1.17% | - |
| Oct 14, 2025 | 51.50 | 51.50 | 51.50 | 51.36 | 51.26 | 0.12% | 80 |
| Oct 13, 2025 | 51.40 | 51.48 | 51.40 | 51.30 | 51.20 | 0.12% | 100 |
| Oct 10, 2025 | 51.14 | 51.14 | 51.14 | 51.24 | 51.14 | 0.39% | - |
| Oct 9, 2025 | 51.10 | 51.16 | 51.10 | 51.04 | 50.94 | -0.70% | 200 |
| Oct 8, 2025 | 51.50 | 51.50 | 51.22 | 51.40 | 51.30 | 0.39% | 240 |
| Oct 7, 2025 | 50.96 | 50.96 | 50.44 | 51.20 | 51.10 | 2.28% | 287 |
| Oct 6, 2025 | 50.54 | 50.60 | 50.00 | 50.06 | 49.96 | -0.95% | 554 |
| Oct 3, 2025 | 51.04 | 51.04 | 51.04 | 50.54 | 50.44 | -1.60% | 20 |
| Oct 2, 2025 | 51.14 | 51.38 | 51.14 | 51.36 | 51.26 | 1.50% | 113 |
| Oct 1, 2025 | 50.52 | 50.52 | 50.42 | 50.60 | 50.50 | -0.20% | 190 |
| Sep 30, 2025 | 50.60 | 50.60 | 50.60 | 50.70 | 50.60 | -0.78% | - |
| Sep 29, 2025 | 50.34 | 50.50 | 50.34 | 51.10 | 51.00 | 0.27% | 228 |
| Sep 26, 2025 | 50.86 | 50.86 | 50.86 | 50.96 | 50.86 | -0.12% | - |
| Sep 25, 2025 | 51.50 | 51.50 | 51.20 | 51.02 | 50.92 | 0.79% | 50 |
| Sep 24, 2025 | 50.18 | 50.36 | 50.18 | 50.62 | 50.52 | 1.20% | 70 |
| Sep 23, 2025 | 49.92 | 49.92 | 49.92 | 50.02 | 49.92 | 0.46% | - |
| Sep 22, 2025 | 49.69 | 49.69 | 49.69 | 49.79 | 49.69 | -1.68% | - |
| Sep 19, 2025 | 50.54 | 50.54 | 50.54 | 50.64 | 50.54 | 1.28% | - |
| Sep 18, 2025 | 49.90 | 49.90 | 49.90 | 50.00 | 49.90 | 0.60% | - |
| Sep 17, 2025 | 49.30 | 49.30 | 49.22 | 49.70 | 49.60 | 1.51% | 5 |
| Sep 16, 2025 | 49.66 | 49.70 | 49.35 | 48.96 | 48.86 | -2.20% | 303 |
| Sep 15, 2025 | 50.44 | 50.44 | 50.44 | 50.06 | 49.96 | - | 40 |
| Sep 12, 2025 | 50.50 | 50.50 | 50.18 | 50.06 | 49.96 | -0.71% | 220 |
| Sep 11, 2025 | 50.26 | 50.26 | 50.26 | 50.42 | 50.32 | 0.04% | 95 |
| Sep 10, 2025 | 50.30 | 50.30 | 50.30 | 50.40 | 50.30 | -0.55% | - |
| Sep 9, 2025 | 50.58 | 50.58 | 50.58 | 50.68 | 50.58 | 0.12% | - |
| Sep 8, 2025 | 50.70 | 50.70 | 50.70 | 50.62 | 50.52 | -1.33% | 9 |
| Sep 5, 2025 | 51.24 | 51.24 | 51.24 | 51.30 | 51.20 | 0.79% | 180 |
| Sep 4, 2025 | 51.20 | 51.20 | 51.02 | 50.90 | 50.80 | -1.09% | 197 |
| Sep 3, 2025 | 52.14 | 52.14 | 52.14 | 51.46 | 51.36 | -2.09% | 73 |
| Sep 2, 2025 | 52.72 | 52.72 | 52.72 | 52.56 | 52.46 | -1.43% | 40 |
| Sep 1, 2025 | 53.54 | 53.54 | 53.40 | 53.32 | 53.22 | -0.26% | 117 |
| Aug 29, 2025 | 53.36 | 53.60 | 53.36 | 53.46 | 53.36 | -0.52% | 107 |
| Aug 28, 2025 | 53.98 | 54.30 | 53.98 | 53.74 | 53.64 | -0.52% | 91 |
| Aug 27, 2025 | 54.14 | 54.14 | 54.14 | 54.02 | 53.91 | 0.67% | 10 |
| Aug 26, 2025 | 54.36 | 54.36 | 53.96 | 53.66 | 53.56 | -1.11% | 420 |
| Aug 25, 2025 | 54.34 | 54.48 | 54.34 | 54.26 | 54.15 | -0.07% | 82 |
| Aug 22, 2025 | 54.44 | 54.48 | 54.44 | 54.30 | 54.19 | 0.07% | 170 |
| Aug 21, 2025 | 53.90 | 53.90 | 53.90 | 54.26 | 54.15 | 0.67% | 40 |
| Aug 20, 2025 | 58.60 | 58.60 | 53.46 | 53.90 | 53.79 | 0.90% | 299 |
| Aug 19, 2025 | 53.40 | 53.40 | 53.22 | 53.42 | 53.32 | 0.56% | 131 |
| Aug 18, 2025 | 52.60 | 52.74 | 52.60 | 53.12 | 53.02 | 2.04% | 22 |
| Aug 14, 2025 | 52.00 | 52.14 | 51.90 | 52.06 | 51.96 | -0.99% | 180 |
| Aug 13, 2025 | 52.42 | 52.42 | 52.42 | 52.58 | 52.48 | -0.30% | 5 |
| Aug 12, 2025 | 52.64 | 52.64 | 52.64 | 52.74 | 52.64 | -0.23% | 38 |
| Aug 11, 2025 | 53.22 | 53.22 | 52.80 | 52.86 | 52.76 | -0.68% | 73 |
| Aug 8, 2025 | 53.08 | 53.20 | 53.00 | 53.22 | 53.12 | 1.26% | 369 |
| Aug 7, 2025 | 52.06 | 52.62 | 52.06 | 52.56 | 52.46 | 1.58% | 89 |
| Aug 6, 2025 | 51.56 | 51.56 | 51.44 | 51.74 | 51.64 | 0.27% | 120 |
| Aug 5, 2025 | 51.18 | 51.20 | 51.10 | 51.60 | 51.50 | 2.30% | 1,504 |
| Aug 4, 2025 | 49.76 | 50.16 | 49.76 | 50.44 | 50.34 | 0.60% | 21 |
| Aug 1, 2025 | 51.20 | 51.26 | 50.20 | 50.14 | 50.04 | -2.94% | 367 |
| Jul 31, 2025 | 52.98 | 52.98 | 51.50 | 51.66 | 51.56 | -11.11% | 659 |
| Jul 30, 2025 | 58.01 | 58.01 | 58.01 | 58.12 | 58.01 | 0.76% | - |
| Jul 29, 2025 | 57.50 | 57.50 | 57.50 | 57.68 | 57.57 | 0.45% | 30 |
| Jul 28, 2025 | 58.94 | 58.94 | 58.78 | 57.42 | 57.31 | -3.72% | 55 |
| Jul 25, 2025 | 59.50 | 59.50 | 59.50 | 59.64 | 59.52 | -0.60% | 50 |
| Jul 24, 2025 | 59.88 | 59.88 | 59.88 | 60.00 | 59.88 | 0.98% | - |
| Jul 23, 2025 | 59.60 | 59.60 | 59.60 | 59.42 | 59.30 | 0.85% | 10 |
| Jul 22, 2025 | 58.81 | 58.81 | 58.81 | 58.92 | 58.81 | 0.34% | - |
| Jul 21, 2025 | 58.61 | 58.61 | 58.61 | 58.72 | 58.61 | 0.55% | - |
| Jul 18, 2025 | 58.29 | 58.29 | 58.29 | 58.40 | 58.29 | 0.14% | - |