Anheuser-Busch InBev SA/NV (LON:0RJI)
London
· Delayed Price · Currency is GBP · Price in EUR 52.95
-0.27 (-0.50%)
At close: Dec 4, 2025
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 50.90 | 52.00 | 51.18 | 51.58 | 51.48 | 0.58% | 92,284 |
| Oct 13, 2025 | 51.72 | 51.82 | 51.00 | 51.28 | 51.18 | -0.92% | 526,963 |
| Oct 10, 2025 | 51.82 | 51.92 | 51.24 | 51.76 | 51.66 | 1.42% | 325,067 |
| Oct 9, 2025 | 50.26 | 51.26 | 50.12 | 51.03 | 50.94 | -0.73% | 939,007 |
| Oct 8, 2025 | 51.51 | 51.56 | 51.14 | 51.41 | 51.31 | 0.37% | 587,060 |
| Oct 7, 2025 | 50.50 | 51.22 | 50.18 | 51.22 | 51.12 | 2.33% | 156,331 |
| Oct 6, 2025 | 51.02 | 51.00 | 49.98 | 50.06 | 49.96 | -1.34% | 153,161 |
| Oct 3, 2025 | 51.48 | 51.54 | 50.46 | 50.73 | 50.63 | -0.59% | 69,423 |
| Oct 2, 2025 | 51.11 | 51.48 | 50.92 | 51.03 | 50.93 | 0.67% | 392,695 |
| Oct 1, 2025 | 50.82 | 51.10 | 50.30 | 50.69 | 50.59 | 0.25% | 755,430 |
| Sep 30, 2025 | 50.64 | 50.88 | 50.16 | 50.56 | 50.47 | 0.85% | 971,585 |
| Sep 29, 2025 | 50.68 | 51.23 | 49.95 | 50.14 | 50.04 | -2.10% | 667,395 |
| Sep 26, 2025 | 51.40 | 51.54 | 50.78 | 51.21 | 51.11 | 0.20% | 101,223 |
| Sep 25, 2025 | 51.02 | 51.61 | 50.62 | 51.11 | 51.01 | 1.52% | 718,464 |
| Sep 24, 2025 | 49.95 | 50.64 | 50.00 | 50.34 | 50.24 | 0.71% | 1,423,488 |
| Sep 23, 2025 | 50.00 | 50.26 | 49.69 | 49.98 | 49.89 | -0.43% | 1,700,647 |
| Sep 22, 2025 | 50.28 | 50.66 | 49.63 | 50.20 | 50.10 | -0.44% | 459,253 |
| Sep 19, 2025 | 49.80 | 50.66 | 49.75 | 50.42 | 50.33 | 0.86% | 911,847 |
| Sep 18, 2025 | 49.57 | 50.10 | 49.57 | 50.00 | 49.90 | 0.74% | 527,521 |
| Sep 17, 2025 | 49.15 | 49.82 | 49.11 | 49.63 | 49.53 | 1.26% | 988,648 |
| Sep 16, 2025 | 49.80 | 49.82 | 48.88 | 49.01 | 48.91 | -2.25% | 624,797 |
| Sep 15, 2025 | 50.31 | 50.66 | 49.97 | 50.14 | 50.04 | 0.02% | 1,127,123 |
| Sep 12, 2025 | 50.31 | 50.45 | 50.00 | 50.13 | 50.03 | -0.58% | 971,892 |
| Sep 11, 2025 | 50.33 | 50.68 | 50.28 | 50.42 | 50.32 | -0.40% | 404,156 |
| Sep 10, 2025 | 50.71 | 50.74 | 50.26 | 50.62 | 50.52 | 0.20% | 186,449 |
| Sep 9, 2025 | 50.73 | 50.88 | 50.38 | 50.52 | 50.42 | -1.33% | 241,241 |
| Sep 8, 2025 | 51.34 | 51.44 | 50.44 | 51.20 | 51.10 | -0.13% | 480,880 |
| Sep 5, 2025 | 50.82 | 51.44 | 50.74 | 51.27 | 51.17 | 0.12% | 236,973 |
| Sep 4, 2025 | 52.40 | 51.42 | 50.84 | 51.21 | 51.11 | -1.37% | 513,277 |
| Sep 3, 2025 | 51.72 | 52.32 | 51.28 | 51.92 | 51.82 | -1.70% | 308,318 |
| Sep 2, 2025 | 53.62 | 53.66 | 52.48 | 52.81 | 52.71 | -0.89% | 203,549 |
| Sep 1, 2025 | 53.26 | 53.78 | 53.20 | 53.29 | 53.19 | -0.48% | 297,638 |
| Aug 29, 2025 | 53.62 | 53.78 | 53.26 | 53.55 | 53.44 | -1.32% | 93,826 |
| Aug 28, 2025 | 54.27 | 54.40 | 53.68 | 54.26 | 54.15 | 0.40% | 550,478 |
| Aug 27, 2025 | 53.64 | 54.36 | 53.58 | 54.04 | 53.94 | -0.42% | 142,958 |
| Aug 26, 2025 | 55.01 | 54.58 | 53.58 | 54.27 | 54.17 | -0.17% | 217,906 |
| Aug 25, 2025 | 55.60 | 55.60 | 54.16 | 54.36 | 54.26 | 0.13% | 192,483 |
| Aug 22, 2025 | 54.56 | 54.60 | 54.08 | 54.29 | 54.18 | 0.37% | 114,564 |
| Aug 21, 2025 | 54.00 | 54.42 | 53.68 | 54.09 | 53.98 | 0.71% | 863,520 |
| Aug 20, 2025 | 53.47 | 54.28 | 53.28 | 53.71 | 53.60 | 1.04% | 1,160,712 |
| Aug 19, 2025 | 53.28 | 53.58 | 52.92 | 53.15 | 53.05 | 0.29% | 75,057 |
| Aug 18, 2025 | 52.50 | 53.34 | 52.44 | 53.00 | 52.89 | 1.00% | 190,976 |
| Aug 15, 2025 | 53.28 | 52.70 | 52.28 | 52.47 | 52.37 | 0.73% | 481,811 |
| Aug 14, 2025 | 52.10 | 53.80 | 51.65 | 52.09 | 51.99 | -1.07% | 856,844 |
| Aug 13, 2025 | 52.52 | 52.84 | 52.28 | 52.66 | 52.56 | -0.06% | 1,382,926 |
| Aug 12, 2025 | 53.17 | 53.10 | 52.48 | 52.69 | 52.59 | -0.44% | 384,622 |
| Aug 11, 2025 | 53.91 | 54.70 | 52.70 | 52.93 | 52.82 | 0.08% | 65,084 |
| Aug 8, 2025 | 53.47 | 53.32 | 52.78 | 52.88 | 52.78 | 1.33% | 1,942,781 |
| Aug 7, 2025 | 53.49 | 52.74 | 51.80 | 52.19 | 52.09 | 1.28% | 202,581 |
| Aug 6, 2025 | 51.55 | 51.94 | 51.20 | 51.53 | 51.43 | 1.84% | 452,423 |
| Aug 5, 2025 | 50.37 | 52.06 | 50.20 | 50.60 | 50.50 | 0.39% | 1,382,236 |
| Aug 4, 2025 | 51.44 | 50.50 | 49.25 | 50.40 | 50.31 | 0.86% | 1,542,584 |
| Aug 1, 2025 | 50.56 | 51.28 | 49.94 | 49.98 | 49.88 | -4.19% | 732,141 |
| Jul 31, 2025 | 54.61 | 56.54 | 51.26 | 52.16 | 52.06 | -10.38% | 1,134,738 |
| Jul 30, 2025 | 58.40 | 58.60 | 57.46 | 58.20 | 58.09 | 0.99% | 156,062 |
| Jul 29, 2025 | 58.10 | 58.95 | 57.30 | 57.63 | 57.52 | -1.19% | 248,451 |
| Jul 28, 2025 | 59.85 | 59.94 | 57.38 | 58.32 | 58.21 | -2.09% | 200,355 |
| Jul 25, 2025 | 59.72 | 59.82 | 59.28 | 59.57 | 59.45 | -0.21% | 304,198 |
| Jul 24, 2025 | 59.83 | 60.11 | 59.32 | 59.70 | 59.58 | 0.45% | 988,778 |
| Jul 23, 2025 | 59.32 | 59.70 | 59.22 | 59.43 | 59.31 | 0.89% | 165,670 |
| Jul 22, 2025 | 58.35 | 59.08 | 58.38 | 58.90 | 58.79 | 0.59% | 219,594 |
| Jul 21, 2025 | 58.52 | 58.73 | 58.32 | 58.55 | 58.44 | 0.16% | 131,525 |
| Jul 18, 2025 | 58.69 | 58.73 | 58.28 | 58.46 | 58.35 | 0.48% | 81,251 |