Anheuser-Busch InBev SA/NV (LON:0RJI)
London
· Delayed Price · Currency is GBP · Price in EUR 63.04
-1.61 (-2.49%)
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 | 63.32 | 63.60 | 62.32 | 63.04 | 63.04 | -2.49% | 284,960 |
| Mar 5, 2026 | 63.76 | 65.17 | 63.90 | 64.65 | 64.65 | -0.67% | 926,011 |
| Mar 4, 2026 | 65.60 | 66.20 | 64.24 | 65.09 | 65.09 | -1.24% | 285,823 |
| Mar 3, 2026 | 66.86 | 66.70 | 65.34 | 65.91 | 65.91 | -2.03% | 357,156 |
| Mar 2, 2026 | 67.01 | 68.48 | 66.00 | 67.28 | 67.28 | -0.08% | 215,228 |
| Feb 27, 2026 | 66.69 | 68.83 | 67.22 | 67.34 | 67.34 | 0.49% | 266,786 |
| Feb 26, 2026 | 66.96 | 67.48 | 66.72 | 67.01 | 67.01 | -0.31% | 86,380 |
| Feb 25, 2026 | 67.49 | 69.00 | 65.78 | 67.22 | 67.22 | -1.20% | 2,102,166 |
| Feb 24, 2026 | 66.50 | 69.00 | 67.52 | 68.03 | 68.03 | 0.40% | 462,915 |
| Feb 23, 2026 | 66.90 | 67.76 | 66.50 | 67.76 | 67.76 | 1.66% | 914,586 |
| Feb 20, 2026 | 67.11 | 67.16 | 66.28 | 66.66 | 66.66 | 0.26% | 431,158 |
| Feb 19, 2026 | 65.20 | 67.00 | 65.96 | 66.48 | 66.48 | -0.78% | 335,571 |
| Feb 18, 2026 | 67.15 | 69.50 | 66.29 | 67.00 | 67.00 | -0.44% | 1,271,969 |
| Feb 17, 2026 | 65.01 | 67.68 | 66.56 | 67.30 | 67.30 | 0.89% | 814,270 |
| Feb 16, 2026 | 67.03 | 67.26 | 66.20 | 66.70 | 66.70 | -0.90% | 2,118,031 |
| Feb 13, 2026 | 67.01 | 67.84 | 66.62 | 67.31 | 67.31 | -1.79% | 1,463,608 |
| Feb 12, 2026 | 65.01 | 68.64 | 65.58 | 68.54 | 68.54 | 5.67% | 1,443,575 |
| Feb 11, 2026 | 63.28 | 64.87 | 61.96 | 64.86 | 64.86 | 2.96% | 810,788 |
| Feb 10, 2026 | 61.34 | 63.61 | 62.46 | 63.00 | 63.00 | -1.25% | 1,009,957 |
| Feb 9, 2026 | 63.81 | 64.10 | 63.45 | 63.79 | 63.79 | -0.51% | 1,278,250 |
| Feb 6, 2026 | 64.00 | 64.58 | 61.68 | 64.12 | 64.12 | 1.27% | 536,408 |
| Feb 5, 2026 | 63.01 | 64.02 | 62.74 | 63.31 | 63.31 | -0.31% | 1,089,992 |
| Feb 4, 2026 | 61.95 | 63.71 | 61.71 | 63.51 | 63.51 | 3.16% | 433,196 |
| Feb 3, 2026 | 61.41 | 62.32 | 61.02 | 61.57 | 61.57 | 0.73% | 214,086 |
| Feb 2, 2026 | 60.50 | 62.00 | 59.32 | 61.12 | 61.12 | 1.81% | 860,619 |
| Jan 30, 2026 | 59.66 | 60.40 | 57.54 | 60.03 | 60.03 | 0.78% | 1,687,421 |
| Jan 29, 2026 | 58.61 | 59.92 | 58.56 | 59.57 | 59.57 | 1.84% | 458,386 |
| Jan 28, 2026 | 58.31 | 59.14 | 58.04 | 58.49 | 58.49 | 0.02% | 563,524 |
| Jan 27, 2026 | 57.83 | 58.90 | 56.44 | 58.48 | 58.48 | -1.12% | 142,100 |
| Jan 26, 2026 | 58.88 | 59.40 | 58.96 | 59.14 | 59.14 | 0.28% | 81,497 |
| Jan 23, 2026 | 58.92 | 59.30 | 58.76 | 58.97 | 58.97 | -0.28% | 82,343 |
| Jan 22, 2026 | 57.60 | 59.46 | 58.83 | 59.13 | 59.13 | 0.37% | 169,975 |
| Jan 21, 2026 | 57.34 | 59.32 | 57.24 | 58.92 | 58.92 | 0.96% | 155,304 |
| Jan 20, 2026 | 59.01 | 58.98 | 58.06 | 58.36 | 58.36 | -1.03% | 3,877,707 |
| Jan 19, 2026 | 58.50 | 59.44 | 58.58 | 58.97 | 58.97 | -0.62% | 459,835 |
| Jan 16, 2026 | 59.30 | 59.88 | 57.12 | 59.33 | 59.33 | -0.21% | 895,489 |
| Jan 15, 2026 | 59.81 | 59.92 | 58.14 | 59.46 | 59.46 | 1.35% | 370,328 |
| Jan 14, 2026 | 58.10 | 59.08 | 55.96 | 58.67 | 58.67 | 2.96% | 557,493 |
| Jan 13, 2026 | 57.30 | 57.64 | 56.88 | 56.98 | 56.98 | 0.97% | 192,040 |
| Jan 12, 2026 | 56.35 | 57.38 | 55.85 | 56.43 | 56.43 | -0.26% | 108,000 |
| Jan 9, 2026 | 55.78 | 56.66 | 55.60 | 56.58 | 56.58 | 0.70% | 122,346 |
| Jan 8, 2026 | 54.35 | 56.56 | 54.19 | 56.19 | 56.19 | 2.48% | 357,473 |
| Jan 7, 2026 | 54.21 | 55.56 | 54.16 | 54.83 | 54.83 | 1.37% | 148,179 |
| Jan 6, 2026 | 53.89 | 54.94 | 53.34 | 54.09 | 54.09 | 0.25% | 312,774 |
| Jan 5, 2026 | 54.61 | 54.68 | 53.42 | 53.95 | 53.95 | -0.63% | 1,382,272 |
| Jan 2, 2026 | 54.27 | 54.80 | 53.88 | 54.30 | 54.30 | -0.97% | 216,761 |
| Dec 31, 2025 | 54.98 | 54.98 | 54.75 | 54.83 | 54.83 | 0.10% | 30,597 |
| Dec 30, 2025 | 54.98 | 55.04 | 54.40 | 54.78 | 54.78 | -0.04% | 120,508 |
| Dec 29, 2025 | 54.52 | 55.14 | 54.12 | 54.80 | 54.80 | 0.94% | 164,727 |
| Dec 24, 2025 | 54.12 | 54.48 | 53.94 | 54.29 | 54.29 | - | 50,442 |
| Dec 23, 2025 | 54.14 | 54.46 | 53.94 | 54.29 | 54.29 | 0.45% | 98,875 |
| Dec 22, 2025 | 54.75 | 54.78 | 53.76 | 54.05 | 54.05 | -2.55% | 122,404 |
| Dec 19, 2025 | 55.09 | 55.67 | 55.10 | 55.46 | 55.46 | 0.10% | 505,682 |
| Dec 18, 2025 | 55.93 | 56.16 | 54.72 | 55.41 | 55.41 | 0.28% | 112,705 |
| Dec 17, 2025 | 54.75 | 55.76 | 54.48 | 55.25 | 55.25 | 0.73% | 297,786 |
| Dec 16, 2025 | 54.35 | 55.41 | 54.59 | 54.85 | 54.85 | -0.36% | 567,776 |
| Dec 15, 2025 | 54.56 | 55.61 | 54.26 | 55.05 | 55.05 | 1.90% | 419,934 |
| Dec 12, 2025 | 53.87 | 54.48 | 53.22 | 54.02 | 54.02 | 0.99% | 536,985 |
| Dec 11, 2025 | 53.36 | 54.14 | 52.70 | 53.49 | 53.49 | 1.88% | 283,652 |
| Dec 10, 2025 | 52.90 | 53.02 | 51.74 | 52.51 | 52.51 | 0.69% | 164,383 |
| Dec 9, 2025 | 53.01 | 52.58 | 51.66 | 52.15 | 52.15 | 0.02% | 294,238 |
| Dec 8, 2025 | 52.31 | 52.48 | 51.58 | 52.14 | 52.14 | -1.08% | 4,115,247 |
| Dec 5, 2025 | 52.58 | 52.92 | 52.24 | 52.71 | 52.71 | -0.45% | 97,452 |
| Dec 4, 2025 | 53.01 | 53.16 | 52.54 | 52.95 | 52.95 | -0.50% | 128,081 |
| Dec 3, 2025 | 52.98 | 53.94 | 52.88 | 53.21 | 53.21 | -0.30% | 85,356 |
| Dec 2, 2025 | 52.52 | 53.86 | 52.92 | 53.38 | 53.38 | 0.06% | 266,434 |
| Dec 1, 2025 | 53.60 | 53.70 | 52.76 | 53.34 | 53.34 | -0.02% | 267,719 |
| Nov 28, 2025 | 52.86 | 53.66 | 53.02 | 53.36 | 53.35 | -0.98% | 413,837 |
| Nov 27, 2025 | 54.04 | 54.22 | 53.40 | 53.89 | 53.88 | 0.50% | 726,422 |
| Nov 26, 2025 | 54.00 | 54.30 | 53.30 | 53.62 | 53.62 | -1.06% | 713,911 |
| Nov 25, 2025 | 54.14 | 54.68 | 54.00 | 54.19 | 54.19 | 0.61% | 871,707 |
| Nov 24, 2025 | 55.01 | 55.26 | 53.80 | 53.86 | 53.86 | -0.30% | 6,118,162 |
| Nov 21, 2025 | 52.94 | 54.56 | 52.82 | 54.02 | 54.02 | 2.20% | 553,440 |
| Nov 20, 2025 | 52.88 | 53.00 | 52.42 | 52.86 | 52.86 | -0.28% | 150,861 |
| Nov 19, 2025 | 52.67 | 53.22 | 52.66 | 53.01 | 53.01 | 0.17% | 223,618 |
| Nov 18, 2025 | 52.52 | 53.30 | 52.62 | 52.92 | 52.92 | -2.25% | 209,428 |
| Nov 17, 2025 | 54.98 | 54.86 | 53.84 | 54.14 | 54.03 | -1.69% | 1,356,962 |
| Nov 14, 2025 | 56.14 | 55.64 | 54.72 | 55.06 | 54.96 | -1.15% | 182,347 |
| Nov 13, 2025 | 55.97 | 56.14 | 55.34 | 55.71 | 55.60 | -0.41% | 134,077 |
| Nov 12, 2025 | 56.10 | 56.14 | 55.72 | 55.93 | 55.82 | 2.29% | 91,661 |
| Nov 11, 2025 | 54.77 | 55.96 | 54.60 | 54.68 | 54.57 | 0.08% | 727,191 |
| Nov 10, 2025 | 54.65 | 54.72 | 54.26 | 54.64 | 54.53 | 0.32% | 738,462 |
| Nov 7, 2025 | 54.73 | 54.74 | 53.84 | 54.46 | 54.35 | -0.04% | 1,726,290 |
| Nov 6, 2025 | 54.69 | 54.64 | 54.06 | 54.48 | 54.37 | 0.32% | 326,767 |
| Nov 5, 2025 | 54.18 | 54.74 | 53.80 | 54.31 | 54.20 | 1.42% | 1,955,915 |
| Nov 4, 2025 | 52.65 | 54.10 | 52.60 | 53.55 | 53.44 | 0.84% | 140,552 |
| Nov 3, 2025 | 52.73 | 53.48 | 52.38 | 53.10 | 53.00 | 0.35% | 96,438 |
| Oct 31, 2025 | 52.37 | 53.17 | 52.10 | 52.92 | 52.81 | 0.66% | 155,514 |
| Oct 30, 2025 | 54.54 | 55.06 | 51.58 | 52.57 | 52.47 | -1.45% | 300,071 |
| Oct 29, 2025 | 52.88 | 53.46 | 50.84 | 53.34 | 53.24 | 0.38% | 1,194,042 |
| Oct 28, 2025 | 52.75 | 53.18 | 50.64 | 53.14 | 53.04 | 0.94% | 921,861 |
| Oct 27, 2025 | 52.77 | 52.88 | 52.34 | 52.65 | 52.54 | -0.10% | 125,067 |
| Oct 24, 2025 | 52.98 | 53.20 | 52.50 | 52.70 | 52.60 | -0.46% | 362,825 |
| Oct 23, 2025 | 53.62 | 53.30 | 52.70 | 52.94 | 52.84 | -0.62% | 193,634 |
| Oct 22, 2025 | 53.64 | 53.68 | 52.88 | 53.27 | 53.17 | 0.06% | 256,997 |
| Oct 21, 2025 | 53.26 | 53.42 | 45.63 | 53.24 | 53.14 | 0.11% | 172,556 |
| Oct 20, 2025 | 52.80 | 53.56 | 52.62 | 53.18 | 53.07 | -0.42% | 172,333 |
| Oct 17, 2025 | 52.63 | 53.43 | 52.36 | 53.40 | 53.30 | 1.44% | 137,786 |
| Oct 16, 2025 | 51.60 | 52.82 | 51.64 | 52.64 | 52.54 | 1.40% | 478,976 |
| Oct 15, 2025 | 51.97 | 52.24 | 51.84 | 51.92 | 51.82 | 0.66% | 2,104,540 |