Anheuser-Busch InBev SA/NV (BIT:1ABI)
Italy
· Delayed Price · Currency is EUR 63.08
-0.94 (-1.47%)
At close: Mar 6, 2026
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.18 | 63.18 | 62.88 | 63.08 | 63.08 | -1.47% | 58 |
| Mar 5, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -0.40% | - |
| Mar 4, 2026 | 65.00 | 65.00 | 65.00 | 64.28 | 64.28 | -1.98% | 20 |
| Mar 3, 2026 | 66.50 | 66.50 | 66.50 | 65.58 | 65.58 | -2.41% | 45 |
| Mar 2, 2026 | 66.50 | 66.50 | 66.50 | 67.20 | 67.20 | -2.13% | 100 |
| Feb 27, 2026 | 68.00 | 68.70 | 68.00 | 68.66 | 68.66 | 1.78% | 90 |
| Feb 26, 2026 | 67.18 | 67.18 | 67.18 | 67.46 | 67.46 | 0.57% | 43 |
| Feb 25, 2026 | 67.68 | 67.70 | 67.68 | 67.08 | 67.08 | -1.35% | 120 |
| Feb 24, 2026 | 68.06 | 68.30 | 68.06 | 68.00 | 68.00 | 0.47% | 394 |
| Feb 23, 2026 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 1.41% | - |
| Feb 20, 2026 | 67.00 | 67.00 | 66.46 | 66.74 | 66.74 | 0.45% | 350 |
| Feb 19, 2026 | 66.48 | 66.48 | 66.48 | 66.44 | 66.44 | -0.95% | 245 |
| Feb 18, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | 0.15% | - |
| Feb 17, 2026 | 67.04 | 67.24 | 67.04 | 66.98 | 66.98 | -0.36% | 180 |
| Feb 16, 2026 | 67.00 | 67.00 | 66.50 | 67.22 | 67.22 | -0.53% | 209 |
| Feb 13, 2026 | 67.64 | 67.68 | 67.64 | 67.58 | 67.58 | -1.29% | 278 |
| Feb 12, 2026 | 66.64 | 68.50 | 66.46 | 68.46 | 68.46 | 5.55% | 441 |
| Feb 11, 2026 | 64.42 | 64.42 | 64.18 | 64.86 | 64.86 | 1.98% | 81 |
| Feb 10, 2026 | 63.04 | 63.24 | 63.04 | 63.60 | 63.60 | 0.16% | 139 |
| Feb 9, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.75% | 180 |
| Feb 6, 2026 | 59.10 | 64.34 | 59.10 | 63.98 | 63.98 | 0.66% | 563 |
| Feb 5, 2026 | 63.10 | 63.48 | 62.82 | 63.56 | 63.56 | -0.13% | 614 |
| Feb 4, 2026 | 62.32 | 63.04 | 62.32 | 63.64 | 63.64 | 2.51% | 151 |
| Feb 3, 2026 | 61.02 | 61.98 | 61.02 | 62.08 | 62.08 | 1.47% | 259 |
| Feb 2, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | 1.80% | - |
| Jan 30, 2026 | 60.02 | 60.02 | 60.00 | 60.10 | 60.10 | 1.08% | 167 |
| Jan 29, 2026 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 1.26% | - |
| Jan 28, 2026 | 58.10 | 58.10 | 58.10 | 58.72 | 58.72 | 0.14% | 40 |
| Jan 27, 2026 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | -0.68% | - |
| Jan 26, 2026 | 59.10 | 59.24 | 59.10 | 59.04 | 59.04 | 0.34% | 102 |
| Jan 23, 2026 | 59.36 | 59.36 | 59.36 | 58.84 | 58.84 | -0.88% | 3 |
| Jan 22, 2026 | 58.78 | 59.16 | 58.78 | 59.36 | 59.36 | 0.99% | 95 |
| Jan 21, 2026 | 58.78 | 58.82 | 58.78 | 58.78 | 58.78 | 0.38% | 135 |
| Jan 20, 2026 | 58.86 | 58.86 | 58.48 | 58.56 | 58.56 | -0.51% | 525 |
| Jan 19, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -0.47% | - |
| Jan 16, 2026 | 59.50 | 59.50 | 58.80 | 59.14 | 59.14 | -0.40% | 510 |
| Jan 15, 2026 | 59.64 | 59.64 | 59.64 | 59.38 | 59.38 | 0.61% | 11 |
| Jan 14, 2026 | 58.66 | 58.66 | 58.18 | 59.02 | 59.02 | 2.89% | 138 |
| Jan 13, 2026 | 57.30 | 57.30 | 57.30 | 57.36 | 57.36 | 0.77% | 250 |
| Jan 12, 2026 | 56.78 | 56.78 | 56.78 | 56.92 | 56.92 | 0.74% | 1 |
| Jan 9, 2026 | 56.46 | 56.50 | 56.46 | 56.50 | 56.50 | 1.22% | 186 |
| Jan 8, 2026 | 54.98 | 55.00 | 54.98 | 55.82 | 55.82 | 2.53% | 55 |
| Jan 7, 2026 | 55.08 | 55.08 | 55.08 | 54.44 | 54.44 | -0.62% | 150 |
| Jan 6, 2026 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 1.56% | - |
| Jan 5, 2026 | 54.60 | 54.60 | 54.60 | 53.94 | 53.94 | -0.81% | 400 |
| Jan 2, 2026 | 54.54 | 54.54 | 54.54 | 54.38 | 54.38 | -1.06% | 100 |
| Dec 30, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 0.04% | - |
| Dec 29, 2025 | 54.48 | 54.48 | 54.48 | 54.94 | 54.94 | 1.48% | 55 |
| Dec 23, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | 0.11% | - |
| Dec 22, 2025 | 54.70 | 54.70 | 54.00 | 54.08 | 54.08 | -2.80% | 664 |
| Dec 19, 2025 | 55.24 | 55.58 | 55.24 | 55.64 | 55.64 | 0.32% | 51 |
| Dec 18, 2025 | 53.00 | 56.00 | 53.00 | 55.46 | 55.46 | -0.18% | 180 |
| Dec 17, 2025 | 55.50 | 55.50 | 55.50 | 55.56 | 55.56 | 1.20% | 245 |
| Dec 16, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.33% | - |
| Dec 15, 2025 | 54.82 | 55.50 | 54.82 | 55.08 | 55.08 | 1.62% | 947 |
| Dec 12, 2025 | 54.30 | 54.30 | 54.30 | 54.20 | 54.20 | 0.26% | 19 |
| Dec 11, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 2.27% | - |
| Dec 10, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 2.01% | - |
| Dec 9, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.23% | - |
| Dec 8, 2025 | 52.18 | 52.18 | 52.18 | 51.70 | 51.70 | -1.90% | 520 |
| 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 |