Anheuser-Busch InBev SA/NV (FRA:1NBA)
Germany
· Delayed Price · Currency is EUR 63.00
-1.40 (-2.17%)
At close: Mar 6, 2026
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.62 | 63.00 | 62.62 | 63.00 | 63.00 | -2.17% | 150 |
| Mar 5, 2026 | 64.06 | 64.40 | 64.06 | 64.40 | 64.40 | -1.41% | 100 |
| Mar 4, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | -1.06% | - |
| Mar 3, 2026 | 66.22 | 66.22 | 66.02 | 66.02 | 66.02 | -2.22% | 320 |
| Mar 2, 2026 | 66.32 | 67.84 | 66.32 | 67.52 | 67.52 | -1.46% | 1,666 |
| Feb 27, 2026 | 66.94 | 68.52 | 66.94 | 68.52 | 68.52 | 2.42% | 2,312 |
| Feb 26, 2026 | 66.20 | 67.12 | 66.20 | 66.90 | 66.90 | 0.45% | 525 |
| Feb 25, 2026 | 68.14 | 68.14 | 66.60 | 66.60 | 66.60 | -2.06% | 42 |
| Feb 24, 2026 | 67.90 | 68.20 | 67.68 | 68.00 | 68.00 | 0.71% | 1,330 |
| Feb 23, 2026 | 65.98 | 67.52 | 65.98 | 67.52 | 67.52 | 0.78% | 320 |
| Feb 20, 2026 | 67.02 | 67.02 | 66.38 | 67.00 | 67.00 | 1.06% | 774 |
| Feb 19, 2026 | 66.42 | 66.42 | 66.22 | 66.30 | 66.30 | -0.51% | 140 |
| Feb 18, 2026 | 66.64 | 66.72 | 66.42 | 66.64 | 66.64 | -0.24% | 632 |
| Feb 17, 2026 | 66.60 | 67.50 | 66.60 | 66.80 | 66.80 | -0.60% | 780 |
| Feb 16, 2026 | 66.90 | 67.20 | 66.52 | 67.20 | 67.20 | -0.47% | 1,342 |
| Feb 13, 2026 | 67.26 | 68.18 | 67.04 | 67.52 | 67.52 | -0.41% | 2,267 |
| Feb 12, 2026 | 65.00 | 68.80 | 65.00 | 67.80 | 67.80 | 5.08% | 3,727 |
| Feb 11, 2026 | 63.04 | 64.58 | 63.04 | 64.52 | 64.52 | 1.19% | 1,928 |
| Feb 10, 2026 | 63.18 | 63.76 | 62.98 | 63.76 | 63.76 | -0.34% | 298 |
| Feb 9, 2026 | 64.00 | 64.00 | 63.98 | 63.98 | 63.98 | -0.37% | 250 |
| Feb 6, 2026 | 63.34 | 64.22 | 63.34 | 64.22 | 64.22 | 0.85% | 457 |
| Feb 5, 2026 | 63.12 | 63.68 | 62.98 | 63.68 | 63.68 | 0.44% | 323 |
| Feb 4, 2026 | 61.96 | 63.80 | 61.96 | 63.40 | 63.40 | 2.26% | 1,297 |
| Feb 3, 2026 | 61.12 | 62.00 | 61.12 | 62.00 | 62.00 | 1.61% | 320 |
| Feb 2, 2026 | 58.34 | 61.78 | 58.34 | 61.02 | 61.02 | 1.26% | 936 |
| Jan 30, 2026 | 59.44 | 60.26 | 59.44 | 60.26 | 60.26 | 1.24% | 450 |
| Jan 29, 2026 | 59.08 | 59.52 | 59.08 | 59.52 | 59.52 | 2.02% | 617 |
| Jan 28, 2026 | 58.38 | 58.38 | 58.16 | 58.34 | 58.34 | 0.03% | 523 |
| Jan 27, 2026 | 58.60 | 58.60 | 58.24 | 58.32 | 58.32 | -0.41% | 630 |
| Jan 26, 2026 | 59.02 | 59.24 | 58.56 | 58.56 | 58.56 | -0.64% | 370 |
| Jan 23, 2026 | 58.88 | 59.14 | 58.88 | 58.94 | 58.94 | -0.64% | 167 |
| Jan 22, 2026 | 58.72 | 59.32 | 58.64 | 59.32 | 59.32 | 0.92% | 1,214 |
| Jan 21, 2026 | 58.48 | 58.78 | 58.48 | 58.78 | 58.78 | 0.86% | 521 |
| Jan 20, 2026 | 58.62 | 58.62 | 58.28 | 58.28 | 58.28 | -0.65% | 316 |
| Jan 19, 2026 | 58.10 | 59.16 | 58.10 | 58.66 | 58.66 | -0.20% | 403 |
| Jan 16, 2026 | 59.00 | 59.36 | 58.78 | 58.78 | 58.78 | -0.94% | 328 |
| Jan 15, 2026 | 58.62 | 59.90 | 58.62 | 59.34 | 59.34 | 0.82% | 1,160 |
| Jan 14, 2026 | 57.70 | 58.86 | 57.70 | 58.86 | 58.86 | 2.62% | 740 |
| Jan 13, 2026 | 56.76 | 57.40 | 56.76 | 57.36 | 57.36 | 2.47% | 322 |
| Jan 12, 2026 | 56.72 | 56.72 | 55.98 | 55.98 | 55.98 | -0.89% | 382 |
| Jan 9, 2026 | 55.90 | 56.48 | 55.90 | 56.48 | 56.48 | 0.64% | 200 |
| Jan 8, 2026 | 54.62 | 56.38 | 54.62 | 56.12 | 56.12 | 2.90% | 1,505 |
| Jan 7, 2026 | 54.74 | 54.74 | 54.54 | 54.54 | 54.54 | -0.47% | 140 |
| Jan 6, 2026 | 53.52 | 54.80 | 53.52 | 54.80 | 54.80 | 0.11% | 750 |
| Jan 5, 2026 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 1.48% | 85 |
| Jan 2, 2026 | 54.70 | 54.70 | 53.94 | 53.94 | 53.94 | -1.43% | 90 |
| Dec 30, 2025 | 54.70 | 54.72 | 54.58 | 54.72 | 54.72 | 0.26% | 375 |
| Dec 29, 2025 | 54.10 | 54.66 | 54.10 | 54.58 | 54.58 | 1.22% | 300 |
| Dec 23, 2025 | 54.06 | 54.18 | 53.92 | 53.92 | 53.92 | -0.04% | 680 |
| Dec 22, 2025 | 55.30 | 55.30 | 53.86 | 53.94 | 53.94 | -2.71% | 68 |
| Dec 19, 2025 | 54.96 | 55.44 | 54.96 | 55.44 | 55.44 | -1.04% | 840 |
| Dec 18, 2025 | 55.46 | 56.02 | 55.46 | 56.02 | 56.02 | 1.63% | 70 |
| Dec 17, 2025 | 54.56 | 55.12 | 54.56 | 55.12 | 55.12 | 0.22% | 50 |
| Dec 16, 2025 | 54.90 | 55.18 | 54.80 | 55.00 | 55.00 | 0.07% | 205 |
| Dec 15, 2025 | 54.46 | 54.96 | 54.46 | 54.96 | 54.96 | 1.40% | 330 |
| Dec 12, 2025 | 53.94 | 54.20 | 53.94 | 54.20 | 54.20 | 0.30% | 160 |
| Dec 11, 2025 | 52.58 | 54.04 | 52.58 | 54.04 | 54.04 | 2.12% | 3,520 |
| Dec 10, 2025 | 51.54 | 52.92 | 51.54 | 52.92 | 52.92 | 2.20% | 301 |
| Dec 9, 2025 | 51.46 | 52.32 | 51.46 | 51.78 | 51.78 | 0.19% | 565 |
| Dec 8, 2025 | 52.32 | 52.48 | 51.68 | 51.68 | 51.68 | -2.16% | 396 |
| Dec 5, 2025 | 52.22 | 52.82 | 52.22 | 52.82 | 52.82 | 0.61% | 900 |
| Dec 4, 2025 | 52.90 | 52.98 | 52.50 | 52.50 | 52.50 | -0.49% | 383 |
| Dec 3, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.72% | - |
| Dec 2, 2025 | 53.36 | 53.66 | 53.14 | 53.14 | 53.14 | -0.78% | 400 |
| Dec 1, 2025 | 53.02 | 53.56 | 53.02 | 53.56 | 53.56 | 0.07% | 120 |
| Nov 28, 2025 | 53.36 | 53.52 | 53.36 | 53.52 | 53.52 | -0.48% | 310 |
| Nov 27, 2025 | 53.28 | 53.78 | 53.28 | 53.78 | 53.78 | 1.09% | 100 |
| Nov 26, 2025 | 54.88 | 54.88 | 53.20 | 53.20 | 53.20 | -2.35% | 497 |
| Nov 25, 2025 | 53.86 | 54.48 | 53.86 | 54.48 | 54.48 | 0.44% | 310 |
| Nov 24, 2025 | 54.24 | 54.28 | 54.18 | 54.24 | 54.24 | 1.12% | 548 |
| Nov 21, 2025 | 52.46 | 54.02 | 52.46 | 53.64 | 53.64 | 0.49% | 834 |
| Nov 20, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.34% | 10 |
| Nov 19, 2025 | 52.78 | 53.20 | 52.78 | 53.20 | 53.20 | 0.99% | 723 |
| Nov 18, 2025 | 53.42 | 53.42 | 52.68 | 52.68 | 52.68 | -2.73% | 25 |
| Nov 17, 2025 | 55.10 | 55.10 | 54.16 | 54.16 | 54.06 | -1.53% | 810 |
| Nov 14, 2025 | 55.34 | 55.54 | 55.00 | 55.00 | 54.89 | -1.01% | 870 |
| Nov 13, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.45 | -0.79% | - |
| Nov 12, 2025 | 55.46 | 56.06 | 55.46 | 56.00 | 55.89 | -0.64% | 287 |
| Nov 11, 2025 | 54.14 | 56.36 | 54.14 | 56.36 | 56.25 | 3.26% | 122 |
| Nov 10, 2025 | 54.68 | 54.68 | 54.58 | 54.58 | 54.47 | 0.92% | 20 |
| Nov 7, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 53.98 | -0.84% | - |
| Nov 6, 2025 | 54.40 | 54.54 | 54.40 | 54.54 | 54.43 | -0.33% | 374 |
| Nov 5, 2025 | 53.72 | 54.72 | 53.72 | 54.72 | 54.61 | 1.33% | 185 |
| Nov 4, 2025 | 52.48 | 54.00 | 52.48 | 54.00 | 53.90 | 1.62% | 33 |
| Nov 3, 2025 | 52.82 | 53.40 | 52.82 | 53.14 | 53.04 | 1.07% | 729 |
| Oct 31, 2025 | 51.50 | 52.66 | 51.50 | 52.58 | 52.48 | 1.78% | 120 |
| Oct 30, 2025 | 54.66 | 54.66 | 51.66 | 51.66 | 51.56 | -2.97% | 710 |
| Oct 29, 2025 | 52.78 | 53.24 | 52.78 | 53.24 | 53.14 | 1.06% | 470 |
| Oct 28, 2025 | 52.50 | 52.68 | 52.50 | 52.68 | 52.58 | 0.50% | 135 |
| Oct 27, 2025 | 52.74 | 52.74 | 52.42 | 52.42 | 52.32 | -0.76% | 710 |
| Oct 24, 2025 | 53.00 | 53.00 | 52.68 | 52.82 | 52.72 | -0.56% | 550 |
| Oct 23, 2025 | 53.14 | 53.14 | 52.94 | 53.12 | 53.02 | 0.23% | 2,670 |
| Oct 22, 2025 | 53.04 | 53.44 | 53.00 | 53.00 | 52.90 | 0.30% | 269 |
| Oct 21, 2025 | 53.02 | 53.36 | 52.84 | 52.84 | 52.74 | -1.16% | 647 |
| Oct 20, 2025 | 53.88 | 53.88 | 53.46 | 53.46 | 53.36 | 0.87% | 83 |
| Oct 17, 2025 | 52.22 | 53.20 | 52.22 | 53.00 | 52.90 | 0.65% | 640 |
| Oct 16, 2025 | 51.54 | 52.78 | 51.54 | 52.66 | 52.56 | 1.46% | 1,114 |
| Oct 15, 2025 | 51.94 | 51.98 | 51.88 | 51.90 | 51.80 | 0.78% | 1,269 |
| Oct 14, 2025 | 50.86 | 51.74 | 50.86 | 51.50 | 51.40 | 0.86% | 439 |
| Oct 13, 2025 | 51.54 | 51.54 | 51.06 | 51.06 | 50.96 | -1.35% | 721 |