Anheuser-Busch InBev SA/NV (FRA:1NBA)
Germany
· Delayed Price · Currency is EUR 52.50
-0.26 (-0.49%)
At close: Dec 4, 2025
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 51.66 | 51.76 | 51.66 | 51.76 | 51.66 | 1.29% | 260 |
| Oct 9, 2025 | 51.34 | 51.34 | 50.94 | 51.10 | 51.00 | -0.27% | 514 |
| Oct 8, 2025 | 51.30 | 51.36 | 51.24 | 51.24 | 51.14 | 0.87% | 928 |
| Oct 7, 2025 | 50.88 | 51.00 | 50.26 | 50.80 | 50.70 | 1.48% | 828 |
| Oct 6, 2025 | 50.72 | 50.72 | 50.06 | 50.06 | 49.96 | -2.26% | 550 |
| Oct 3, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.12 | -0.23% | - |
| Oct 2, 2025 | 50.64 | 51.36 | 50.64 | 51.34 | 51.24 | 1.06% | 666 |
| Oct 1, 2025 | 50.54 | 50.84 | 50.46 | 50.80 | 50.70 | 0.47% | 1,666 |
| Sep 30, 2025 | 50.58 | 50.74 | 50.42 | 50.56 | 50.46 | -0.63% | 550 |
| Sep 29, 2025 | 50.60 | 50.88 | 50.34 | 50.88 | 50.78 | -0.27% | 776 |
| Sep 26, 2025 | 51.50 | 51.50 | 51.02 | 51.02 | 50.92 | -0.27% | 1,050 |
| Sep 25, 2025 | 50.32 | 51.56 | 50.32 | 51.16 | 51.06 | 1.83% | 3,300 |
| Sep 24, 2025 | 49.98 | 50.24 | 49.98 | 50.24 | 50.14 | 0.54% | 754 |
| Sep 23, 2025 | 49.51 | 50.06 | 49.51 | 49.97 | 49.87 | 0.34% | 1,200 |
| Sep 22, 2025 | 50.48 | 50.48 | 49.80 | 49.80 | 49.70 | -0.99% | 272 |
| Sep 19, 2025 | 49.84 | 50.52 | 49.84 | 50.30 | 50.20 | 0.60% | 640 |
| Sep 18, 2025 | 49.82 | 50.06 | 49.82 | 50.00 | 49.90 | 1.69% | 633 |
| Sep 17, 2025 | 48.84 | 49.17 | 48.84 | 49.17 | 49.07 | 0.39% | 100 |
| Sep 16, 2025 | 49.90 | 49.90 | 48.98 | 48.98 | 48.89 | -2.59% | 1,150 |
| Sep 15, 2025 | 49.90 | 50.42 | 49.90 | 50.28 | 50.18 | 0.56% | 210 |
| Sep 12, 2025 | 49.84 | 50.42 | 49.84 | 50.00 | 49.90 | -0.79% | 207 |
| Sep 11, 2025 | 50.44 | 50.44 | 50.40 | 50.40 | 50.30 | 0.20% | 60 |
| Sep 10, 2025 | 50.78 | 50.78 | 50.30 | 50.30 | 50.20 | -1.02% | 306 |
| Sep 9, 2025 | 50.56 | 50.82 | 50.56 | 50.82 | 50.72 | 1.32% | 25 |
| Sep 8, 2025 | 51.16 | 51.16 | 50.16 | 50.16 | 50.06 | -2.37% | 807 |
| Sep 5, 2025 | 50.62 | 51.38 | 50.62 | 51.38 | 51.28 | 0.82% | 50 |
| Sep 4, 2025 | 50.70 | 50.96 | 50.70 | 50.96 | 50.86 | -1.77% | 20 |
| Sep 3, 2025 | 52.40 | 52.40 | 51.88 | 51.88 | 51.78 | -2.59% | 90 |
| Sep 2, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.16 | -1.26% | 55 |
| Sep 1, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.84 | 0.52% | 55 |
| Aug 29, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.56 | 0.41% | 40 |
| Aug 28, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.34 | -1.00% | - |
| Aug 27, 2025 | 54.18 | 54.18 | 53.98 | 53.98 | 53.88 | -0.30% | 400 |
| Aug 26, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.04 | -0.22% | - |
| Aug 25, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.15 | -0.44% | 13 |
| Aug 22, 2025 | 54.82 | 54.82 | 54.50 | 54.50 | 54.39 | 0.93% | 30 |
| Aug 21, 2025 | 54.00 | 54.00 | 53.80 | 54.00 | 53.90 | -0.55% | 212 |
| Aug 20, 2025 | 53.70 | 54.30 | 53.36 | 54.30 | 54.19 | 1.91% | 434 |
| Aug 19, 2025 | 52.58 | 53.28 | 52.58 | 53.28 | 53.18 | 1.14% | 209 |
| Aug 18, 2025 | 52.46 | 52.94 | 52.46 | 52.68 | 52.58 | 0.38% | 356 |
| Aug 15, 2025 | 52.14 | 52.48 | 52.14 | 52.48 | 52.38 | 0.73% | 278 |
| Aug 14, 2025 | 51.90 | 52.30 | 51.66 | 52.10 | 52.00 | -0.46% | 243 |
| Aug 13, 2025 | 52.62 | 52.66 | 52.34 | 52.34 | 52.24 | -1.10% | 1,080 |
| Aug 12, 2025 | 52.72 | 52.92 | 52.72 | 52.92 | 52.82 | 0.19% | 101 |
| Aug 11, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.72 | -0.26% | - |
| Aug 8, 2025 | 53.00 | 53.20 | 52.96 | 52.96 | 52.86 | 1.18% | 1,041 |
| Aug 7, 2025 | 52.14 | 52.34 | 52.14 | 52.34 | 52.24 | 1.83% | 15 |
| Aug 6, 2025 | 51.58 | 51.80 | 51.34 | 51.40 | 51.30 | -0.73% | 1,745 |
| Aug 5, 2025 | 50.24 | 51.78 | 50.24 | 51.78 | 51.68 | 2.98% | 206 |
| Aug 4, 2025 | 50.00 | 50.34 | 50.00 | 50.28 | 50.18 | 2.61% | 1,550 |
| Aug 1, 2025 | 50.66 | 51.72 | 49.00 | 49.00 | 48.91 | -4.67% | 1,920 |
| Jul 31, 2025 | 56.50 | 56.50 | 51.32 | 51.40 | 51.30 | -11.74% | 3,335 |
| Jul 30, 2025 | 57.66 | 58.24 | 57.66 | 58.24 | 58.13 | 1.64% | 875 |
| Jul 29, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.19 | -0.35% | - |
| Jul 28, 2025 | 59.84 | 59.84 | 57.50 | 57.50 | 57.39 | -3.43% | 120 |
| Jul 25, 2025 | 59.42 | 59.54 | 59.38 | 59.54 | 59.42 | -0.40% | 20 |
| Jul 24, 2025 | 59.60 | 60.02 | 59.56 | 59.78 | 59.66 | 0.64% | 680 |
| Jul 23, 2025 | 59.24 | 59.54 | 59.24 | 59.40 | 59.28 | 1.50% | 600 |
| Jul 22, 2025 | 58.16 | 58.52 | 58.16 | 58.52 | 58.41 | 0.45% | - |
| Jul 21, 2025 | 58.98 | 58.98 | 58.26 | 58.26 | 58.15 | -0.07% | 118 |