Anheuser-Busch InBev SA/NV (ETR:1NBA)
Germany
· Delayed Price · Currency is EUR 52.70
+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 | 52.50 | 52.88 | 52.50 | 52.70 | 52.70 | 0.34% | 3,320 |
| Dec 4, 2025 | 52.70 | 53.00 | 52.52 | 52.52 | 52.52 | -0.91% | 1,066 |
| Dec 3, 2025 | 52.98 | 53.80 | 52.92 | 53.00 | 53.00 | -0.15% | 1,006 |
| Dec 2, 2025 | 53.74 | 53.74 | 53.08 | 53.08 | 53.08 | -1.15% | 170 |
| Dec 1, 2025 | 52.80 | 53.70 | 52.80 | 53.70 | 53.70 | 1.21% | 1,990 |
| Nov 28, 2025 | 53.20 | 53.56 | 53.06 | 53.06 | 53.06 | -1.38% | 925 |
| Nov 27, 2025 | 53.76 | 54.00 | 53.76 | 53.80 | 53.80 | 0.71% | 1,336 |
| Nov 26, 2025 | 53.86 | 53.90 | 53.34 | 53.42 | 53.42 | -1.98% | 1,023 |
| Nov 25, 2025 | 54.04 | 54.60 | 54.04 | 54.50 | 54.50 | 1.15% | 1,097 |
| Nov 24, 2025 | 54.42 | 54.42 | 53.78 | 53.88 | 53.88 | -0.92% | 241 |
| Nov 21, 2025 | 52.90 | 54.52 | 52.90 | 54.38 | 54.38 | 2.80% | 1,569 |
| Nov 20, 2025 | 52.76 | 52.90 | 52.60 | 52.90 | 52.90 | 0.04% | 1,123 |
| Nov 19, 2025 | 52.72 | 53.18 | 52.72 | 52.88 | 52.88 | 0.49% | 4,593 |
| Nov 18, 2025 | 53.14 | 53.20 | 52.60 | 52.62 | 52.62 | -2.77% | 3,833 |
| Nov 17, 2025 | 54.82 | 54.82 | 53.98 | 54.12 | 54.02 | -1.13% | 2,052 |
| Nov 14, 2025 | 55.40 | 55.40 | 54.74 | 54.74 | 54.63 | -1.79% | 1,937 |
| Nov 13, 2025 | 55.62 | 55.74 | 55.32 | 55.74 | 55.63 | -0.64% | 173 |
| Nov 12, 2025 | 56.00 | 56.10 | 55.80 | 56.10 | 55.99 | 0.39% | 5,323 |
| Nov 11, 2025 | 54.92 | 55.98 | 54.92 | 55.88 | 55.77 | 2.53% | 7,096 |
| Nov 10, 2025 | 54.56 | 54.60 | 54.50 | 54.50 | 54.39 | 0.04% | 253 |
| Nov 7, 2025 | 54.72 | 54.72 | 53.76 | 54.48 | 54.37 | -0.04% | 567 |
| Nov 6, 2025 | 54.26 | 54.62 | 54.26 | 54.50 | 54.39 | 0.04% | 1,005 |
| Nov 5, 2025 | 54.02 | 54.68 | 54.02 | 54.48 | 54.37 | 0.74% | 828 |
| Nov 4, 2025 | 52.66 | 54.08 | 52.66 | 54.08 | 53.98 | 1.88% | 2,113 |
| Nov 3, 2025 | 52.76 | 53.50 | 52.76 | 53.08 | 52.98 | 0.38% | 1,161 |
| Oct 31, 2025 | 52.80 | 53.18 | 52.16 | 52.88 | 52.78 | 1.85% | 2,103 |
| Oct 30, 2025 | 53.50 | 53.82 | 51.70 | 51.92 | 51.82 | -2.00% | 7,729 |
| Oct 29, 2025 | 53.04 | 53.40 | 52.98 | 52.98 | 52.88 | -0.30% | 2,146 |
| Oct 28, 2025 | 52.78 | 53.20 | 52.68 | 53.14 | 53.04 | 0.57% | 2,977 |
| Oct 27, 2025 | 52.58 | 52.84 | 52.32 | 52.84 | 52.74 | 0.11% | 1,494 |
| Oct 24, 2025 | 52.96 | 52.96 | 52.60 | 52.78 | 52.68 | -0.11% | 1,449 |
| Oct 23, 2025 | 53.18 | 53.18 | 52.80 | 52.84 | 52.74 | -1.31% | 6,236 |
| Oct 22, 2025 | 53.42 | 53.54 | 53.00 | 53.54 | 53.44 | 0.71% | 2,120 |
| Oct 21, 2025 | 53.26 | 53.48 | 52.98 | 53.16 | 53.06 | -0.56% | 1,508 |
| Oct 20, 2025 | 52.88 | 53.46 | 52.88 | 53.46 | 53.36 | 0.30% | 634 |
| Oct 17, 2025 | 52.56 | 53.42 | 52.56 | 53.30 | 53.20 | 0.91% | 1,233 |
| Oct 16, 2025 | 52.00 | 52.82 | 52.00 | 52.82 | 52.72 | 1.73% | 2,841 |
| Oct 15, 2025 | 51.98 | 52.10 | 51.92 | 51.92 | 51.82 | 1.09% | 686 |
| Oct 14, 2025 | 51.44 | 51.68 | 51.22 | 51.36 | 51.26 | 0.23% | 744 |
| Oct 13, 2025 | 51.20 | 51.34 | 51.10 | 51.24 | 51.14 | -0.23% | 3,156 |
| Oct 10, 2025 | 51.80 | 51.86 | 51.32 | 51.36 | 51.26 | 0.59% | 3,881 |
| Oct 9, 2025 | 51.16 | 51.18 | 50.88 | 51.06 | 50.96 | -0.89% | 1,212 |
| Oct 8, 2025 | 51.28 | 51.52 | 51.28 | 51.52 | 51.42 | 0.66% | 1,549 |
| Oct 7, 2025 | 50.82 | 51.18 | 50.28 | 51.18 | 51.08 | 2.32% | 894 |
| Oct 6, 2025 | 50.94 | 50.94 | 49.98 | 50.02 | 49.92 | -1.15% | 1,546 |
| Oct 3, 2025 | 51.12 | 51.30 | 50.50 | 50.60 | 50.50 | -1.44% | 5,345 |
| Oct 2, 2025 | 50.96 | 51.40 | 50.96 | 51.34 | 51.24 | 1.30% | 1,221 |
| Oct 1, 2025 | 50.88 | 50.88 | 50.34 | 50.68 | 50.58 | -0.08% | 118 |
| Sep 30, 2025 | 50.68 | 50.78 | 50.24 | 50.72 | 50.62 | -0.51% | 2,310 |
| Sep 29, 2025 | 50.34 | 51.20 | 50.00 | 50.98 | 50.88 | 0.28% | 511 |
| Sep 26, 2025 | 51.30 | 51.34 | 50.84 | 50.84 | 50.74 | -0.47% | 1,877 |
| Sep 25, 2025 | 51.34 | 51.40 | 50.90 | 51.08 | 50.98 | 0.91% | 2,525 |
| Sep 24, 2025 | 50.06 | 50.62 | 50.06 | 50.62 | 50.52 | 1.24% | 383 |
| Sep 23, 2025 | 49.87 | 50.00 | 49.80 | 50.00 | 49.90 | 0.42% | 2,047 |
| Sep 22, 2025 | 50.50 | 50.50 | 49.79 | 49.79 | 49.69 | -1.41% | 5,128 |
| Sep 19, 2025 | 50.34 | 50.50 | 50.34 | 50.50 | 50.40 | 0.96% | 3,744 |
| Sep 18, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.92 | 0.52% | 79 |
| Sep 17, 2025 | 49.26 | 49.76 | 49.15 | 49.76 | 49.66 | 1.32% | 171 |
| Sep 16, 2025 | 49.76 | 49.76 | 49.00 | 49.11 | 49.01 | -1.78% | 2,071 |
| Sep 15, 2025 | 50.12 | 50.60 | 49.95 | 50.00 | 49.90 | -0.04% | 19,143 |
| Sep 12, 2025 | 50.26 | 50.26 | 50.02 | 50.02 | 49.92 | -0.75% | 62 |
| Sep 11, 2025 | 50.48 | 50.48 | 50.40 | 50.40 | 50.30 | - | 255 |
| Sep 10, 2025 | 50.60 | 50.62 | 50.36 | 50.40 | 50.30 | -0.67% | 401 |
| Sep 9, 2025 | 50.48 | 50.74 | 50.44 | 50.74 | 50.64 | 0.24% | 3,877 |
| Sep 8, 2025 | 51.26 | 51.26 | 50.54 | 50.62 | 50.52 | -1.33% | 2,326 |
| Sep 5, 2025 | 50.88 | 51.30 | 50.88 | 51.30 | 51.20 | 0.67% | 873 |
| Sep 4, 2025 | 51.40 | 51.40 | 50.84 | 50.96 | 50.86 | -0.86% | 285 |
| Sep 3, 2025 | 51.98 | 52.04 | 51.40 | 51.40 | 51.30 | -2.21% | 1,348 |
| Sep 2, 2025 | 53.04 | 53.10 | 52.56 | 52.56 | 52.46 | -0.79% | 497 |
| Sep 1, 2025 | 53.60 | 53.60 | 52.98 | 52.98 | 52.88 | -0.97% | 1,656 |
| Aug 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.40 | -0.45% | - |
| Aug 28, 2025 | 54.24 | 54.32 | 53.74 | 53.74 | 53.64 | -0.44% | 2,082 |
| Aug 27, 2025 | 53.92 | 54.02 | 53.92 | 53.98 | 53.88 | 0.60% | 403 |
| Aug 26, 2025 | 54.26 | 54.40 | 53.66 | 53.66 | 53.56 | -1.03% | 2,666 |
| Aug 25, 2025 | 54.48 | 54.48 | 54.22 | 54.22 | 54.11 | -0.15% | 5,825 |
| Aug 22, 2025 | 54.30 | 54.30 | 54.14 | 54.30 | 54.19 | 0.18% | 155 |
| Aug 21, 2025 | 53.90 | 54.32 | 53.90 | 54.20 | 54.09 | 0.56% | 1,061 |
| Aug 20, 2025 | 53.40 | 54.04 | 53.40 | 53.90 | 53.80 | 0.90% | 483 |
| Aug 19, 2025 | 52.96 | 53.64 | 52.96 | 53.42 | 53.32 | 0.49% | 942 |
| Aug 18, 2025 | 52.60 | 53.30 | 52.56 | 53.16 | 53.06 | 1.33% | 3,726 |
| Aug 15, 2025 | 52.56 | 52.62 | 52.32 | 52.46 | 52.36 | 0.88% | 721 |
| Aug 14, 2025 | 52.38 | 52.38 | 51.88 | 52.00 | 51.90 | -0.99% | 222 |
| Aug 13, 2025 | 52.64 | 52.64 | 52.34 | 52.52 | 52.42 | -0.30% | 106 |
| Aug 12, 2025 | 52.98 | 52.98 | 52.44 | 52.68 | 52.58 | -0.08% | 3,132 |
| Aug 11, 2025 | 53.38 | 53.38 | 52.72 | 52.72 | 52.62 | -0.57% | 478 |
| Aug 8, 2025 | 52.92 | 53.22 | 52.80 | 53.02 | 52.92 | 1.07% | 363 |
| Aug 7, 2025 | 52.30 | 52.74 | 52.14 | 52.46 | 52.36 | 1.43% | 2,147 |
| Aug 6, 2025 | 51.60 | 51.74 | 51.30 | 51.72 | 51.62 | 0.54% | 467 |
| Aug 5, 2025 | 50.18 | 52.00 | 50.18 | 51.44 | 51.34 | 2.14% | 1,004 |
| Aug 4, 2025 | 49.31 | 50.50 | 49.31 | 50.36 | 50.26 | 1.08% | 726 |
| Aug 1, 2025 | 50.94 | 51.14 | 49.82 | 49.82 | 49.72 | -3.00% | 2,843 |
| Jul 31, 2025 | 52.18 | 53.42 | 51.30 | 51.36 | 51.26 | -11.57% | 14,382 |
| Jul 30, 2025 | 57.84 | 58.26 | 57.84 | 58.08 | 57.97 | 0.76% | 315 |
| Jul 29, 2025 | 57.76 | 57.76 | 57.56 | 57.64 | 57.53 | 0.49% | 825 |
| Jul 28, 2025 | 59.74 | 59.74 | 57.36 | 57.36 | 57.25 | -3.73% | 1,461 |
| Jul 25, 2025 | 59.58 | 59.72 | 59.36 | 59.58 | 59.46 | -0.67% | 1,193 |
| Jul 24, 2025 | 59.50 | 59.98 | 59.50 | 59.98 | 59.86 | 0.67% | 161 |
| Jul 23, 2025 | 59.62 | 59.62 | 59.40 | 59.58 | 59.46 | 1.12% | 222 |
| Jul 22, 2025 | 58.56 | 58.92 | 58.56 | 58.92 | 58.81 | 0.34% | 324 |
| Jul 21, 2025 | 58.64 | 58.72 | 58.38 | 58.72 | 58.61 | 0.58% | 616 |