Ambev S.A. (FRA:AMNA)
Germany
· Delayed Price · Currency is EUR 2.240
+0.040 (1.82%)
At close: Dec 4, 2025
Ambev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Dec 4, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Dec 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 2, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Dec 1, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 28, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 27, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 26, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | 480 |
| Nov 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Nov 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Nov 21, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Nov 20, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Nov 19, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.92% | 1,000 |
| Nov 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Nov 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Nov 14, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Nov 13, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 0.92% | 5,000 |
| Nov 12, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.81% | - |
| Nov 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Nov 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Nov 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Nov 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Nov 5, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.97% | - |
| Nov 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Nov 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.40% | 6,000 |
| Oct 31, 2025 | 1.97 | 2.06 | 1.97 | 2.06 | 2.06 | 10.16% | 6,000 |
| Oct 30, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Oct 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Oct 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Oct 27, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Oct 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Oct 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Oct 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.07% | - |
| Oct 21, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Oct 20, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | - |
| Oct 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | - |
| Oct 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 15, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Oct 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Oct 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Oct 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Oct 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Oct 8, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 7, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 6, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Oct 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Oct 2, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Oct 1, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.09% | - |
| Sep 30, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.54% | - |
| Sep 29, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 2,000 |
| Sep 26, 2025 | 1.95 | 1.99 | 1.95 | 1.95 | 1.95 | 0.52% | 1,060 |
| Sep 25, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -1.02% | 2,000 |
| Sep 24, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.62% | - |
| Sep 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | - |
| Sep 22, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Sep 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Sep 18, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Sep 17, 2025 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | - | 250 |
| Sep 16, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Sep 15, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Sep 12, 2025 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 2.62% | 1,550 |
| Sep 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Sep 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | 2,600 |
| Sep 9, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Sep 8, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Sep 5, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.19% | - |
| Sep 4, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.66% | - |
| Sep 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Sep 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Aug 29, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Aug 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Aug 27, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Aug 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Aug 22, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Aug 21, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Aug 20, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | -0.53% | 10,000 |
| Aug 19, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Aug 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Aug 15, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Aug 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.09% | - |
| Aug 13, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Aug 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Aug 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | - |
| Aug 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | 1.04% | - |
| Aug 7, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.91 | 2.12% | - |
| Aug 6, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | -0.53% | 400 |
| Aug 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | -1.04% | - |
| Aug 4, 2025 | 1.87 | 1.92 | 1.87 | 1.92 | 1.90 | 1.05% | 650 |
| Aug 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | -4.52% | - |
| Jul 31, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.97 | -0.50% | - |
| Jul 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | 1.52% | - |
| Jul 29, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.95 | -2.48% | - |
| Jul 28, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | -0.98% | - |
| Jul 25, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | - | - |
| Jul 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | 0.99% | - |
| Jul 23, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | - | 1,960 |
| Jul 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | 1.00% | - |
| Jul 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | -1.96% | - |