Anheuser-Busch InBev SA/NV (ETR:1NBA)
Germany
· Delayed Price · Currency is EUR 62.80
-0.90 (-1.41%)
Mar 6, 2026, 12:43 PM CET
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.62 | 63.62 | 62.92 | 62.92 | - | -1.22% | 1,598 |
| Mar 5, 2026 | 64.50 | 65.10 | 63.70 | 63.70 | 63.70 | -1.24% | 2,950 |
| Mar 4, 2026 | 65.74 | 65.92 | 64.38 | 64.50 | 64.50 | -1.62% | 2,174 |
| Mar 3, 2026 | 66.30 | 66.60 | 65.56 | 65.56 | 65.56 | -2.59% | 3,254 |
| Mar 2, 2026 | 67.30 | 67.88 | 67.16 | 67.30 | 67.30 | -2.21% | 1,266 |
| Feb 27, 2026 | 68.00 | 68.84 | 67.60 | 68.82 | 68.82 | 2.23% | 539 |
| Feb 26, 2026 | 66.84 | 67.32 | 66.82 | 67.32 | 67.32 | 0.30% | 655 |
| Feb 25, 2026 | 67.60 | 68.06 | 66.46 | 67.12 | 67.12 | -1.61% | 1,277 |
| Feb 24, 2026 | 67.90 | 68.22 | 67.60 | 68.22 | 68.22 | 0.74% | 1,006 |
| Feb 23, 2026 | 66.74 | 67.72 | 66.52 | 67.72 | 67.72 | 1.32% | 1,202 |
| Feb 20, 2026 | 66.74 | 67.22 | 66.30 | 66.84 | 66.84 | 0.33% | 2,090 |
| Feb 19, 2026 | 66.10 | 66.62 | 66.10 | 66.62 | 66.62 | -1.30% | 202 |
| Feb 18, 2026 | 66.54 | 67.50 | 66.30 | 67.50 | 67.50 | 0.60% | 1,368 |
| Feb 17, 2026 | 66.90 | 67.46 | 66.66 | 67.10 | 67.10 | -0.50% | 1,698 |
| Feb 16, 2026 | 66.82 | 67.66 | 66.04 | 67.44 | 67.44 | -0.33% | 11,931 |
| Feb 13, 2026 | 66.86 | 67.66 | 66.68 | 67.66 | 67.66 | -1.26% | 6,586 |
| Feb 12, 2026 | 66.10 | 68.56 | 65.92 | 68.52 | 68.52 | 5.71% | 7,378 |
| Feb 11, 2026 | 64.20 | 64.82 | 64.04 | 64.82 | 64.82 | 2.08% | 2,360 |
| Feb 10, 2026 | 62.94 | 63.58 | 62.94 | 63.50 | 63.50 | -0.13% | 219 |
| Feb 9, 2026 | 63.92 | 64.00 | 63.44 | 63.58 | 63.58 | -1.09% | 1,477 |
| Feb 6, 2026 | 63.96 | 64.50 | 63.96 | 64.28 | 64.28 | 0.37% | 1,019 |
| Feb 5, 2026 | 63.22 | 64.04 | 63.00 | 64.04 | 64.04 | 0.66% | 511 |
| Feb 4, 2026 | 62.30 | 63.62 | 62.30 | 63.62 | 63.62 | 2.15% | 2,715 |
| Feb 3, 2026 | 61.38 | 62.28 | 61.18 | 62.28 | 62.28 | 1.86% | 1,781 |
| Feb 2, 2026 | 61.00 | 61.76 | 60.96 | 61.14 | 61.14 | 1.80% | 2,264 |
| Jan 30, 2026 | 59.44 | 60.16 | 59.44 | 60.06 | 60.06 | 0.70% | 1,191 |
| Jan 29, 2026 | 59.16 | 59.68 | 59.16 | 59.64 | 59.64 | 1.64% | 227 |
| Jan 28, 2026 | 58.28 | 59.02 | 58.02 | 58.68 | 58.68 | -0.20% | 2,312 |
| Jan 27, 2026 | 58.54 | 58.80 | 58.28 | 58.80 | 58.80 | -0.34% | 447 |
| Jan 26, 2026 | 58.96 | 59.30 | 58.96 | 59.00 | 59.00 | 0.24% | 209 |
| Jan 23, 2026 | 59.00 | 59.00 | 58.84 | 58.86 | 58.86 | -0.84% | 412 |
| Jan 22, 2026 | 58.86 | 59.38 | 58.86 | 59.36 | 59.36 | 1.09% | 156 |
| Jan 21, 2026 | 58.68 | 59.12 | 58.68 | 58.72 | 58.72 | 0.38% | 2,900 |
| Jan 20, 2026 | 58.74 | 58.74 | 58.12 | 58.50 | 58.50 | -0.65% | 3,567 |
| Jan 19, 2026 | 58.62 | 59.20 | 58.62 | 58.88 | 58.88 | -0.27% | 2,338 |
| Jan 16, 2026 | 59.20 | 59.20 | 59.04 | 59.04 | 59.04 | -0.27% | 146 |
| Jan 15, 2026 | 59.02 | 59.84 | 58.82 | 59.20 | 59.20 | 0.34% | 3,245 |
| Jan 14, 2026 | 58.54 | 59.02 | 58.22 | 59.00 | 59.00 | 2.90% | 2,297 |
| Jan 13, 2026 | 57.40 | 57.40 | 56.86 | 57.34 | 57.34 | 0.56% | 1,444 |
| Jan 12, 2026 | 56.26 | 57.02 | 56.26 | 57.02 | 57.02 | 0.92% | 1,373 |
| Jan 9, 2026 | 56.48 | 56.60 | 56.40 | 56.50 | 56.50 | 1.25% | 296 |
| Jan 8, 2026 | 54.34 | 56.50 | 54.34 | 55.80 | 55.80 | 2.50% | 5,758 |
| Jan 7, 2026 | 54.92 | 55.38 | 54.20 | 54.44 | 54.44 | -0.87% | 4,446 |
| Jan 6, 2026 | 53.56 | 54.92 | 53.56 | 54.92 | 54.92 | 1.74% | 1,358 |
| Jan 5, 2026 | 54.46 | 54.50 | 53.84 | 53.98 | 53.98 | -0.74% | 731 |
| Jan 2, 2026 | 54.66 | 54.76 | 54.04 | 54.38 | 54.38 | -0.80% | 1,042 |
| Dec 30, 2025 | 54.70 | 54.82 | 54.48 | 54.82 | 54.82 | -0.04% | 596 |
| Dec 29, 2025 | 54.44 | 55.08 | 54.44 | 54.84 | 54.84 | 1.11% | 2,153 |
| Dec 23, 2025 | 54.06 | 54.42 | 53.84 | 54.24 | 54.24 | 0.30% | 1,912 |
| Dec 22, 2025 | 54.82 | 54.82 | 53.82 | 54.08 | 54.08 | -2.52% | 28,300 |
| Dec 19, 2025 | 55.24 | 55.48 | 55.24 | 55.48 | 55.48 | 0.22% | 134 |
| Dec 18, 2025 | 56.00 | 56.12 | 54.76 | 55.36 | 55.36 | -0.36% | 3,936 |
| Dec 17, 2025 | 54.50 | 55.74 | 54.50 | 55.56 | 55.56 | 1.17% | 460 |
| Dec 16, 2025 | 54.90 | 55.06 | 54.62 | 54.92 | 54.92 | -0.22% | 2,465 |
| Dec 15, 2025 | 54.52 | 55.46 | 54.36 | 55.04 | 55.04 | 1.70% | 12,512 |
| Dec 12, 2025 | 53.60 | 54.36 | 53.60 | 54.12 | 54.12 | 0.11% | 2,637 |
| Dec 11, 2025 | 53.12 | 54.10 | 53.10 | 54.06 | 54.06 | 2.04% | 7,604 |
| Dec 10, 2025 | 51.96 | 53.02 | 51.96 | 52.98 | 52.98 | 1.96% | 2,036 |
| Dec 9, 2025 | 52.06 | 52.44 | 51.78 | 51.96 | 51.96 | 0.54% | 474 |
| Dec 8, 2025 | 52.30 | 52.40 | 51.68 | 51.68 | 51.68 | -1.94% | 2,841 |
| 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 |