Anheuser-Busch InBev SA/NV (EBR:ABI)
Belgium
· Delayed Price · Currency is EUR 62.58
-0.56 (-0.89%)
Mar 9, 2026, 5:35 PM CET
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.72 | 62.70 | 61.50 | 62.58 | - | -0.89% | 1,127,351 |
| Mar 6, 2026 | 63.46 | 63.64 | 62.32 | 63.14 | 63.14 | -1.34% | 2,519,869 |
| Mar 5, 2026 | 64.46 | 65.18 | 63.90 | 64.00 | 64.00 | -0.74% | 1,697,122 |
| Mar 4, 2026 | 65.60 | 66.22 | 64.18 | 64.48 | 64.48 | -1.71% | 1,904,755 |
| Mar 3, 2026 | 66.10 | 66.70 | 65.00 | 65.60 | 65.60 | -2.50% | 2,303,069 |
| Mar 2, 2026 | 67.94 | 67.96 | 66.98 | 67.28 | 67.28 | -2.24% | 1,891,774 |
| Feb 27, 2026 | 67.34 | 68.82 | 67.24 | 68.82 | 68.82 | 2.08% | 3,482,764 |
| Feb 26, 2026 | 67.00 | 67.48 | 66.70 | 67.42 | 67.42 | 0.30% | 1,500,436 |
| Feb 25, 2026 | 68.20 | 68.20 | 66.46 | 67.22 | 67.22 | -1.58% | 2,531,280 |
| Feb 24, 2026 | 67.80 | 68.32 | 67.58 | 68.30 | 68.30 | 0.80% | 1,936,847 |
| Feb 23, 2026 | 66.52 | 67.76 | 66.50 | 67.76 | 67.76 | 1.26% | 2,207,904 |
| Feb 20, 2026 | 67.10 | 67.14 | 66.30 | 66.92 | 66.92 | 0.39% | 2,944,886 |
| Feb 19, 2026 | 66.62 | 66.72 | 65.84 | 66.66 | 66.66 | -1.30% | 2,254,547 |
| Feb 18, 2026 | 67.06 | 67.54 | 66.26 | 67.54 | 67.54 | 0.72% | 2,192,060 |
| Feb 17, 2026 | 67.00 | 67.68 | 66.54 | 67.06 | 67.06 | -0.21% | 1,937,607 |
| Feb 16, 2026 | 67.00 | 67.26 | 66.20 | 67.20 | 67.20 | -0.71% | 1,537,452 |
| Feb 13, 2026 | 67.50 | 67.88 | 66.58 | 67.68 | 67.68 | -1.25% | 2,951,731 |
| Feb 12, 2026 | 65.90 | 68.64 | 65.52 | 68.54 | 68.54 | 5.67% | 3,484,641 |
| Feb 11, 2026 | 63.30 | 64.88 | 63.14 | 64.86 | 64.86 | 2.17% | 2,447,722 |
| Feb 10, 2026 | 63.02 | 63.62 | 62.28 | 63.48 | 63.48 | -0.28% | 1,727,077 |
| Feb 9, 2026 | 63.74 | 64.04 | 63.40 | 63.66 | 63.66 | -0.93% | 2,217,787 |
| Feb 6, 2026 | 63.94 | 64.58 | 63.66 | 64.26 | 64.26 | 0.37% | 2,285,146 |
| Feb 5, 2026 | 63.12 | 64.02 | 62.70 | 64.02 | 64.02 | 0.66% | 3,149,411 |
| Feb 4, 2026 | 62.02 | 63.70 | 61.66 | 63.60 | 63.60 | 2.05% | 1,931,085 |
| Feb 3, 2026 | 61.34 | 62.32 | 60.98 | 62.32 | 62.32 | 1.96% | 1,491,366 |
| Feb 2, 2026 | 60.52 | 61.88 | 60.52 | 61.12 | 61.12 | 1.73% | 1,610,199 |
| Jan 30, 2026 | 59.64 | 60.40 | 59.38 | 60.08 | 60.08 | 0.74% | 1,844,169 |
| Jan 29, 2026 | 59.06 | 59.90 | 58.88 | 59.64 | 59.64 | 1.57% | 1,669,946 |
| Jan 28, 2026 | 58.46 | 59.18 | 58.00 | 58.72 | 58.72 | -0.17% | 1,568,783 |
| Jan 27, 2026 | 58.56 | 58.82 | 58.24 | 58.82 | 58.82 | -0.31% | 1,443,155 |
| Jan 26, 2026 | 59.00 | 59.44 | 58.94 | 59.00 | 59.00 | 0.20% | 836,059 |
| Jan 23, 2026 | 59.02 | 59.28 | 58.76 | 58.88 | 58.88 | -0.74% | 890,882 |
| Jan 22, 2026 | 59.08 | 59.50 | 58.80 | 59.32 | 59.32 | 1.09% | 947,381 |
| Jan 21, 2026 | 58.54 | 59.32 | 58.52 | 58.68 | 58.68 | 0.31% | 1,470,926 |
| Jan 20, 2026 | 58.98 | 58.98 | 58.02 | 58.50 | 58.50 | -0.34% | 1,504,925 |
| Jan 19, 2026 | 58.86 | 59.44 | 58.12 | 58.70 | 58.70 | -0.64% | 1,126,645 |
| Jan 16, 2026 | 59.32 | 59.83 | 58.78 | 59.08 | 59.08 | -0.30% | 1,872,797 |
| Jan 15, 2026 | 59.00 | 59.94 | 58.88 | 59.26 | 59.26 | 0.51% | 1,882,757 |
| Jan 14, 2026 | 58.12 | 59.14 | 58.12 | 58.96 | 58.96 | 2.75% | 2,420,590 |
| Jan 13, 2026 | 57.20 | 57.66 | 56.84 | 57.38 | 57.38 | 0.53% | 1,308,635 |
| Jan 12, 2026 | 56.00 | 57.08 | 55.86 | 57.08 | 57.08 | 0.92% | 1,712,142 |
| Jan 9, 2026 | 55.60 | 56.70 | 55.60 | 56.56 | 56.56 | 1.25% | 1,427,968 |
| Jan 8, 2026 | 54.38 | 56.56 | 54.16 | 55.86 | 55.86 | 2.61% | 2,684,756 |
| Jan 7, 2026 | 54.46 | 55.56 | 54.14 | 54.44 | 54.44 | -0.91% | 1,668,739 |
| Jan 6, 2026 | 53.60 | 54.94 | 53.30 | 54.94 | 54.94 | 1.78% | 1,370,949 |
| Jan 5, 2026 | 54.30 | 54.66 | 53.42 | 53.98 | 53.98 | -0.77% | 1,179,729 |
| Jan 2, 2026 | 54.28 | 54.80 | 53.86 | 54.40 | 54.40 | -0.91% | 1,192,193 |
| Dec 31, 2025 | 54.94 | 54.94 | 54.74 | 54.90 | 54.90 | -0.04% | 445,277 |
| Dec 30, 2025 | 54.40 | 55.04 | 54.38 | 54.92 | 54.92 | 0.07% | 914,886 |
| Dec 29, 2025 | 54.26 | 55.12 | 54.26 | 54.88 | 54.88 | 0.92% | 1,060,583 |
| Dec 24, 2025 | 53.98 | 54.48 | 53.90 | 54.38 | 54.38 | 0.22% | 218,817 |
| Dec 23, 2025 | 53.96 | 54.50 | 53.92 | 54.26 | 54.26 | 0.26% | 1,192,707 |
| Dec 22, 2025 | 54.44 | 54.80 | 53.66 | 54.12 | 54.12 | -2.45% | 1,501,718 |
| Dec 19, 2025 | 55.10 | 55.68 | 55.06 | 55.48 | 55.48 | 0.25% | 2,853,393 |
| Dec 18, 2025 | 55.80 | 56.16 | 54.64 | 55.34 | 55.34 | -0.43% | 1,689,265 |
| Dec 17, 2025 | 54.54 | 55.76 | 54.46 | 55.58 | 55.58 | 1.31% | 2,346,155 |
| Dec 16, 2025 | 54.78 | 55.42 | 54.58 | 54.86 | 54.86 | -0.22% | 2,190,908 |
| Dec 15, 2025 | 54.48 | 55.60 | 54.24 | 54.98 | 54.98 | 1.55% | 4,045,818 |
| Dec 12, 2025 | 53.40 | 54.48 | 53.06 | 54.14 | 54.14 | 0.04% | 1,504,458 |
| Dec 11, 2025 | 52.52 | 54.16 | 52.52 | 54.12 | 54.12 | 2.11% | 1,747,599 |
| Dec 10, 2025 | 51.80 | 53.10 | 51.66 | 53.00 | 53.00 | 1.96% | 2,112,510 |
| Dec 9, 2025 | 52.20 | 52.60 | 51.76 | 51.98 | 51.98 | 0.43% | 1,699,509 |
| Dec 8, 2025 | 52.30 | 52.52 | 51.60 | 51.76 | 51.76 | -1.82% | 1,420,126 |
| 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 |