Anheuser-Busch InBev SA/NV (ETR:1NBA)
Germany
· Delayed Price · Currency is EUR 63.30
-0.50 (-0.78%)
Apr 29, 2026, 9:46 AM CET
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.38 | 63.84 | 63.38 | 63.80 | 63.80 | 1.88% | 81 |
| Apr 27, 2026 | 62.00 | 62.62 | 62.00 | 62.62 | 62.62 | 0.87% | 61 |
| Apr 24, 2026 | 61.92 | 62.34 | 61.92 | 62.08 | 62.08 | 0.32% | 841 |
| Apr 23, 2026 | 61.10 | 61.88 | 61.10 | 61.88 | 61.88 | -0.32% | 875 |
| Apr 22, 2026 | 62.40 | 62.48 | 62.08 | 62.08 | 62.08 | -0.77% | 424 |
| Apr 21, 2026 | 63.24 | 63.24 | 62.42 | 62.56 | 62.56 | -2.34% | 1,872 |
| Apr 20, 2026 | 63.96 | 64.26 | 63.84 | 64.06 | 64.06 | -0.84% | 520 |
| Apr 17, 2026 | 63.84 | 64.74 | 63.84 | 64.60 | 64.60 | 0.72% | 297 |
| Apr 16, 2026 | 63.96 | 64.76 | 63.96 | 64.14 | 64.14 | 0.06% | 1,611 |
| Apr 15, 2026 | 63.98 | 64.38 | 63.94 | 64.10 | 64.10 | -0.31% | 656 |
| Apr 14, 2026 | 64.22 | 64.44 | 64.22 | 64.30 | 64.30 | 0.69% | 1,052 |
| Apr 13, 2026 | 64.10 | 64.10 | 63.58 | 63.86 | 63.86 | -0.87% | 748 |
| Apr 10, 2026 | 63.80 | 64.74 | 63.80 | 64.42 | 64.42 | 1.19% | 2,516 |
| Apr 9, 2026 | 63.66 | 63.66 | 62.84 | 63.66 | 63.66 | -0.03% | 26 |
| Apr 8, 2026 | 63.10 | 63.90 | 63.08 | 63.68 | 63.68 | 3.31% | 1,306 |
| Apr 7, 2026 | 62.24 | 62.56 | 61.52 | 61.64 | 61.64 | 0.26% | 1,501 |
| Apr 2, 2026 | 61.14 | 61.86 | 61.14 | 61.48 | 61.48 | 1.22% | 1,337 |
| Apr 1, 2026 | 60.46 | 60.74 | 60.14 | 60.74 | 60.74 | 1.84% | 1,914 |
| Mar 31, 2026 | 60.64 | 60.64 | 59.64 | 59.64 | 59.64 | -0.20% | 52 |
| Mar 30, 2026 | 58.72 | 59.76 | 58.72 | 59.76 | 59.76 | 1.36% | 1,212 |
| Mar 27, 2026 | 58.52 | 59.08 | 58.52 | 58.96 | 58.96 | -0.71% | 920 |
| Mar 26, 2026 | 59.54 | 59.54 | 59.38 | 59.38 | 59.38 | -0.74% | 456 |
| Mar 25, 2026 | 59.22 | 59.82 | 59.20 | 59.82 | 59.82 | 1.36% | 640 |
| Mar 24, 2026 | 59.22 | 59.22 | 58.84 | 59.02 | 59.02 | - | 998 |
| Mar 23, 2026 | 58.30 | 60.12 | 58.30 | 59.02 | 59.02 | -0.07% | 8,133 |
| Mar 20, 2026 | 60.08 | 60.48 | 58.86 | 59.06 | 59.06 | -2.09% | 2,675 |
| Mar 19, 2026 | 60.58 | 60.80 | 60.32 | 60.32 | 60.32 | -2.20% | 1,174 |
| Mar 18, 2026 | 62.60 | 62.60 | 61.68 | 61.68 | 61.68 | -2.77% | 82 |
| Mar 17, 2026 | 63.62 | 63.66 | 63.44 | 63.44 | 63.44 | -0.35% | 1,282 |
| Mar 16, 2026 | 63.50 | 63.86 | 63.50 | 63.66 | 63.66 | -0.16% | 1,325 |
| Mar 13, 2026 | 62.18 | 63.94 | 62.18 | 63.76 | 63.76 | 1.85% | 1,026 |
| Mar 12, 2026 | 62.38 | 62.78 | 62.38 | 62.60 | 62.60 | -0.19% | 426 |
| Mar 11, 2026 | 62.80 | 62.94 | 62.72 | 62.72 | 62.72 | -0.63% | 572 |
| Mar 10, 2026 | 62.82 | 63.38 | 62.42 | 63.12 | 63.12 | 0.83% | 1,751 |
| Mar 9, 2026 | 61.84 | 62.68 | 61.56 | 62.60 | 62.60 | -0.82% | 3,693 |
| Mar 6, 2026 | 63.62 | 63.62 | 62.76 | 63.12 | 63.12 | -0.91% | 2,611 |
| 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 |