Anheuser-Busch InBev SA/NV (EBR:ABI)
Belgium
· Delayed Price · Currency is EUR 52.72
+0.18 (0.34%)
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 | 52.52 | 52.92 | 52.22 | 52.72 | 52.72 | 0.34% | 1,362,809 |
| Dec 4, 2025 | 53.02 | 53.14 | 52.54 | 52.54 | 52.54 | -0.94% | 1,736,876 |
| Dec 3, 2025 | 52.92 | 53.98 | 52.86 | 53.04 | 53.04 | -0.04% | 1,078,041 |
| Dec 2, 2025 | 53.70 | 53.88 | 52.94 | 53.06 | 53.06 | -1.19% | 1,192,354 |
| Dec 1, 2025 | 52.78 | 53.70 | 52.78 | 53.70 | 53.70 | 1.28% | 1,221,477 |
| Nov 28, 2025 | 53.06 | 53.64 | 53.02 | 53.02 | 53.02 | -1.30% | 1,736,898 |
| Nov 27, 2025 | 53.48 | 54.08 | 53.44 | 53.72 | 53.72 | 0.56% | 1,077,464 |
| Nov 26, 2025 | 54.02 | 54.06 | 53.30 | 53.42 | 53.42 | -1.98% | 1,580,505 |
| Nov 25, 2025 | 54.22 | 54.70 | 54.02 | 54.50 | 54.50 | 1.19% | 1,458,935 |
| Nov 24, 2025 | 54.58 | 54.58 | 53.78 | 53.86 | 53.86 | -0.99% | 3,853,115 |
| Nov 21, 2025 | 52.84 | 54.62 | 52.80 | 54.40 | 54.40 | 2.95% | 1,656,322 |
| Nov 20, 2025 | 52.92 | 53.02 | 52.42 | 52.84 | 52.84 | -0.11% | 1,452,969 |
| Nov 19, 2025 | 52.92 | 53.30 | 52.68 | 52.90 | 52.90 | 0.53% | 1,436,872 |
| Nov 18, 2025 | 53.22 | 53.30 | 52.62 | 52.62 | 52.62 | -2.41% | 1,314,232 |
| Nov 17, 2025 | 54.74 | 54.84 | 53.82 | 53.92 | 53.82 | -1.46% | 1,134,246 |
| Nov 14, 2025 | 55.50 | 55.68 | 54.70 | 54.72 | 54.61 | -1.79% | 1,286,794 |
| Nov 13, 2025 | 55.86 | 56.16 | 55.34 | 55.72 | 55.61 | -0.75% | 1,643,145 |
| Nov 12, 2025 | 56.00 | 56.14 | 55.70 | 56.14 | 56.03 | 0.54% | 1,894,606 |
| Nov 11, 2025 | 54.68 | 55.96 | 54.68 | 55.84 | 55.73 | 2.42% | 1,984,905 |
| Nov 10, 2025 | 54.56 | 54.76 | 54.18 | 54.52 | 54.41 | 0.11% | 1,466,027 |
| Nov 7, 2025 | 54.72 | 54.80 | 53.84 | 54.46 | 54.35 | - | 1,690,400 |
| Nov 6, 2025 | 54.56 | 54.66 | 54.06 | 54.46 | 54.35 | 0.04% | 1,931,719 |
| Nov 5, 2025 | 53.92 | 54.76 | 53.80 | 54.44 | 54.33 | 0.63% | 1,455,874 |
| Nov 4, 2025 | 52.66 | 54.10 | 52.56 | 54.10 | 53.99 | 1.96% | 1,553,121 |
| Nov 3, 2025 | 52.64 | 53.48 | 52.34 | 53.06 | 52.96 | 0.30% | 1,901,600 |
| Oct 31, 2025 | 52.38 | 53.22 | 52.08 | 52.90 | 52.80 | 2.01% | 1,614,921 |
| Oct 30, 2025 | 55.00 | 55.12 | 51.60 | 51.86 | 51.76 | -2.11% | 2,467,263 |
| Oct 29, 2025 | 52.88 | 53.48 | 52.88 | 52.98 | 52.88 | -0.30% | 1,528,490 |
| Oct 28, 2025 | 52.70 | 53.20 | 52.38 | 53.14 | 53.04 | 0.53% | 1,236,668 |
| Oct 27, 2025 | 52.70 | 52.88 | 52.34 | 52.86 | 52.76 | 0.19% | 929,684 |
| Oct 24, 2025 | 52.94 | 53.02 | 52.48 | 52.76 | 52.66 | -0.19% | 715,161 |
| Oct 23, 2025 | 53.30 | 53.30 | 52.66 | 52.86 | 52.76 | -1.31% | 899,250 |
| Oct 22, 2025 | 53.68 | 53.68 | 52.88 | 53.56 | 53.46 | 0.79% | 1,157,172 |
| Oct 21, 2025 | 53.20 | 53.44 | 52.84 | 53.14 | 53.04 | -0.64% | 1,081,159 |
| Oct 20, 2025 | 52.70 | 53.56 | 52.64 | 53.48 | 53.38 | 0.22% | 959,077 |
| Oct 17, 2025 | 52.60 | 53.44 | 52.36 | 53.36 | 53.26 | 0.87% | 1,462,874 |
| Oct 16, 2025 | 51.80 | 52.90 | 51.64 | 52.90 | 52.80 | 1.73% | 1,528,088 |
| Oct 15, 2025 | 51.98 | 52.24 | 51.82 | 52.00 | 51.90 | 1.29% | 1,275,527 |
| Oct 14, 2025 | 51.46 | 52.00 | 51.16 | 51.34 | 51.24 | 0.23% | 926,808 |
| Oct 13, 2025 | 51.56 | 51.56 | 51.02 | 51.22 | 51.12 | -0.27% | 977,693 |
| Oct 10, 2025 | 51.70 | 51.94 | 51.20 | 51.36 | 51.26 | 0.51% | 1,324,274 |
| Oct 9, 2025 | 50.14 | 51.28 | 50.10 | 51.10 | 51.00 | -0.70% | 1,144,469 |
| Oct 8, 2025 | 51.40 | 51.56 | 51.14 | 51.46 | 51.36 | 0.47% | 980,792 |
| Oct 7, 2025 | 50.96 | 51.22 | 50.18 | 51.22 | 51.12 | 2.19% | 1,459,176 |
| Oct 6, 2025 | 50.90 | 50.98 | 49.96 | 50.12 | 50.02 | -0.95% | 1,309,474 |
| Oct 3, 2025 | 51.34 | 51.38 | 50.42 | 50.60 | 50.50 | -1.52% | 1,061,162 |
| Oct 2, 2025 | 51.02 | 51.48 | 50.90 | 51.38 | 51.28 | 1.38% | 1,601,251 |
| Oct 1, 2025 | 50.74 | 51.10 | 50.28 | 50.68 | 50.58 | -0.24% | 1,617,494 |
| Sep 30, 2025 | 50.72 | 50.90 | 50.12 | 50.80 | 50.70 | -0.31% | 1,471,311 |
| Sep 29, 2025 | 50.60 | 51.22 | 49.90 | 50.96 | 50.86 | 0.24% | 1,932,783 |
| Sep 26, 2025 | 51.38 | 51.58 | 50.66 | 50.84 | 50.74 | -0.51% | 1,661,150 |
| Sep 25, 2025 | 50.98 | 51.64 | 50.88 | 51.10 | 51.00 | 0.95% | 1,266,794 |
| Sep 24, 2025 | 50.00 | 50.66 | 49.99 | 50.62 | 50.52 | 1.32% | 1,264,693 |
| Sep 23, 2025 | 50.04 | 50.32 | 49.69 | 49.96 | 49.86 | 0.34% | 1,480,904 |
| Sep 22, 2025 | 50.14 | 50.66 | 49.64 | 49.79 | 49.69 | -1.37% | 1,167,077 |
| Sep 19, 2025 | 49.78 | 50.66 | 49.64 | 50.48 | 50.38 | 0.88% | 4,027,667 |
| Sep 18, 2025 | 49.57 | 50.12 | 49.56 | 50.04 | 49.94 | 0.44% | 1,277,210 |
| Sep 17, 2025 | 49.14 | 49.86 | 49.09 | 49.82 | 49.72 | 1.59% | 1,743,064 |
| Sep 16, 2025 | 49.80 | 49.84 | 48.87 | 49.04 | 48.94 | -2.04% | 2,071,952 |
| Sep 15, 2025 | 50.20 | 50.66 | 49.96 | 50.06 | 49.96 | 0.12% | 1,489,730 |
| Sep 12, 2025 | 50.30 | 50.48 | 50.00 | 50.00 | 49.90 | -0.87% | 1,908,892 |
| Sep 11, 2025 | 50.60 | 50.64 | 50.28 | 50.44 | 50.34 | - | 1,449,357 |
| Sep 10, 2025 | 50.64 | 50.72 | 50.28 | 50.44 | 50.34 | -0.67% | 1,115,587 |
| Sep 9, 2025 | 50.72 | 50.88 | 50.38 | 50.78 | 50.68 | 0.28% | 1,341,427 |
| Sep 8, 2025 | 51.28 | 51.40 | 50.44 | 50.64 | 50.54 | -1.33% | 877,292 |
| Sep 5, 2025 | 50.84 | 51.48 | 50.72 | 51.32 | 51.22 | 0.71% | 1,244,799 |
| Sep 4, 2025 | 51.18 | 51.50 | 50.86 | 50.96 | 50.86 | -0.82% | 1,337,900 |
| Sep 3, 2025 | 52.30 | 52.42 | 51.28 | 51.38 | 51.28 | -2.21% | 1,504,877 |
| Sep 2, 2025 | 53.06 | 53.68 | 52.50 | 52.54 | 52.44 | -1.61% | 1,420,880 |
| Sep 1, 2025 | 53.68 | 53.76 | 53.18 | 53.40 | 53.30 | -0.26% | 468,499 |
| Aug 29, 2025 | 53.50 | 53.80 | 53.26 | 53.54 | 53.44 | -0.41% | 1,033,325 |
| Aug 28, 2025 | 53.88 | 54.40 | 53.66 | 53.76 | 53.66 | -0.44% | 780,470 |
| Aug 27, 2025 | 53.64 | 54.36 | 53.56 | 54.00 | 53.89 | 0.67% | 712,018 |
| Aug 26, 2025 | 54.24 | 54.56 | 53.58 | 53.64 | 53.54 | -1.11% | 2,347,942 |
| Aug 25, 2025 | 54.28 | 54.58 | 54.14 | 54.24 | 54.13 | - | 743,741 |
| Aug 22, 2025 | 54.32 | 54.64 | 54.06 | 54.24 | 54.13 | -0.04% | 1,139,414 |
| Aug 21, 2025 | 53.80 | 54.42 | 53.62 | 54.26 | 54.15 | 0.52% | 844,888 |
| Aug 20, 2025 | 53.32 | 54.28 | 53.28 | 53.98 | 53.87 | 1.05% | 915,436 |
| Aug 19, 2025 | 53.20 | 53.58 | 52.90 | 53.42 | 53.32 | 0.56% | 954,025 |
| Aug 18, 2025 | 52.44 | 53.38 | 52.44 | 53.12 | 53.02 | 1.14% | 1,197,182 |
| Aug 15, 2025 | 52.34 | 52.72 | 52.28 | 52.52 | 52.42 | 0.81% | 1,090,954 |
| Aug 14, 2025 | 52.14 | 52.36 | 51.58 | 52.10 | 52.00 | -0.88% | 1,231,896 |
| Aug 13, 2025 | 52.56 | 52.82 | 52.28 | 52.56 | 52.46 | -0.11% | 1,007,501 |
| Aug 12, 2025 | 53.02 | 53.10 | 52.48 | 52.62 | 52.52 | -0.19% | 1,200,287 |
| Aug 11, 2025 | 53.36 | 53.50 | 52.72 | 52.72 | 52.62 | -0.57% | 1,044,861 |
| Aug 8, 2025 | 52.90 | 53.36 | 52.76 | 53.02 | 52.92 | 1.11% | 1,383,769 |
| Aug 7, 2025 | 52.18 | 52.76 | 51.82 | 52.44 | 52.34 | 1.35% | 1,413,423 |
| Aug 6, 2025 | 51.48 | 51.92 | 51.18 | 51.74 | 51.64 | 0.54% | 1,620,558 |
| Aug 5, 2025 | 50.32 | 52.05 | 50.16 | 51.46 | 51.36 | 2.06% | 2,988,664 |
| Aug 4, 2025 | 49.87 | 50.50 | 49.22 | 50.42 | 50.32 | 0.96% | 2,289,070 |
| Aug 1, 2025 | 50.62 | 51.32 | 49.93 | 49.94 | 49.84 | -2.84% | 4,135,567 |
| Jul 31, 2025 | 53.00 | 53.82 | 51.24 | 51.40 | 51.30 | -11.56% | 4,944,491 |
| Jul 30, 2025 | 58.50 | 58.52 | 57.82 | 58.12 | 58.01 | 0.83% | 1,165,589 |
| Jul 29, 2025 | 57.34 | 57.90 | 57.22 | 57.64 | 57.53 | 0.35% | 1,078,282 |
| Jul 28, 2025 | 59.90 | 59.94 | 57.36 | 57.44 | 57.33 | -3.62% | 1,382,722 |
| Jul 25, 2025 | 59.72 | 59.86 | 59.26 | 59.60 | 59.48 | -0.63% | 965,888 |
| Jul 24, 2025 | 59.86 | 60.10 | 59.32 | 59.98 | 59.86 | 0.67% | 1,120,936 |
| Jul 23, 2025 | 59.50 | 59.74 | 59.20 | 59.58 | 59.46 | 1.09% | 1,560,453 |
| Jul 22, 2025 | 58.50 | 59.08 | 58.40 | 58.94 | 58.83 | 0.41% | 1,360,580 |
| Jul 21, 2025 | 58.42 | 58.76 | 58.30 | 58.70 | 58.59 | 0.55% | 1,195,881 |