Anheuser-Busch InBev SA/NV (FRA:ITKA)
Germany
· Delayed Price · Currency is EUR 62.50
-2.00 (-3.10%)
Last updated: Mar 6, 2026, 8:04 AM CET
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.10% | - |
| Mar 5, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Mar 4, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | -2.26% | 106 |
| Mar 3, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Mar 2, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.50% | - |
| Feb 27, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.53% | - |
| Feb 26, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.96% | - |
| Feb 25, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Feb 24, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.29% | - |
| Feb 23, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Feb 20, 2026 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | - | 42 |
| Feb 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Feb 18, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Feb 17, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 3.08% | 120 |
| Feb 16, 2026 | 66.50 | 66.50 | 65.00 | 65.00 | 65.00 | -2.99% | 100 |
| Feb 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.29% | - |
| Feb 12, 2026 | 64.00 | 66.00 | 64.00 | 65.50 | 65.50 | 4.80% | 35 |
| Feb 11, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Feb 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Feb 9, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Feb 6, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 3.23% | 40 |
| Feb 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Feb 4, 2026 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 0.81% | 50 |
| Feb 3, 2026 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | 5.98% | 170 |
| Feb 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jan 30, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Jan 29, 2026 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 1.72% | 122 |
| Jan 28, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Jan 27, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Jan 26, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jan 23, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Jan 22, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | - | 170 |
| Jan 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Jan 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Jan 19, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Jan 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jan 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Jan 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Jan 13, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Jan 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Jan 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Jan 8, 2026 | 53.50 | 55.50 | 53.50 | 55.50 | 55.50 | 3.74% | 170 |
| Jan 7, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Jan 6, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Jan 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jan 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Dec 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Dec 29, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 2.80% | 30 |
| Dec 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Dec 22, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Dec 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Dec 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Dec 17, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 0.92% | 7 |
| Dec 16, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Dec 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Dec 12, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Dec 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Dec 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Dec 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Dec 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Dec 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Dec 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Dec 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Dec 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | 200 |
| Dec 1, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Nov 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Nov 27, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Nov 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Nov 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Nov 24, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 1.92% | 8 |
| Nov 21, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Nov 20, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Nov 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Nov 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.89 | -2.75% | - |
| Nov 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.39 | - | - |
| Nov 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.39 | -0.91% | - |
| Nov 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.89 | - | - |
| Nov 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.89 | - | - |
| Nov 11, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 54.89 | 1.85% | 121 |
| Nov 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.89 | - | - |
| Nov 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.89 | - | - |
| Nov 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.89 | 1.89% | - |
| Nov 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.89 | 0.95% | - |
| Nov 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.40 | - | - |
| Nov 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.40 | 2.94% | - |
| Oct 31, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.90 | -0.97% | - |
| Oct 30, 2025 | 54.50 | 54.50 | 51.50 | 51.50 | 51.40 | -1.90% | - |
| Oct 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.40 | 0.96% | - |
| Oct 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.90 | - | - |
| Oct 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.90 | -0.95% | - |
| Oct 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.40 | - | - |
| Oct 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.40 | 0.96% | - |
| Oct 22, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.90 | -0.95% | - |
| Oct 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.40 | -0.94% | - |
| Oct 20, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.89 | 3.92% | - |
| Oct 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.90 | -3.77% | - |
| Oct 16, 2025 | 51.00 | 53.50 | 51.00 | 53.00 | 52.89 | 3.92% | 100 |
| Oct 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.90 | 2.00% | - |
| Oct 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.90 | -1.96% | - |
| Oct 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.90 | 0.99% | - |