Anheuser-Busch InBev SA/NV (VIE:ABIN)
Austria
· Delayed Price · Currency is EUR 62.60
+0.12 (0.19%)
At close: Mar 9, 2026
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.72 | 61.98 | 61.72 | 61.98 | - | -0.80% | - |
| Mar 6, 2026 | 63.50 | 63.50 | 62.48 | 62.48 | 62.48 | -2.71% | 286 |
| Mar 5, 2026 | 64.54 | 64.98 | 64.22 | 64.22 | 64.22 | -4.03% | 381 |
| Mar 4, 2026 | 65.84 | 66.92 | 65.60 | 66.92 | 66.92 | 1.42% | 1,281 |
| Mar 3, 2026 | 66.44 | 67.58 | 65.98 | 65.98 | 65.98 | -2.05% | 795 |
| Mar 2, 2026 | 67.16 | 67.82 | 67.16 | 67.36 | 67.36 | -1.09% | 549 |
| Feb 27, 2026 | 67.42 | 68.10 | 67.40 | 68.10 | 68.10 | 1.52% | 193 |
| Feb 26, 2026 | 67.10 | 67.18 | 67.08 | 67.08 | 67.08 | -0.30% | - |
| Feb 25, 2026 | 67.52 | 67.96 | 67.28 | 67.28 | 67.28 | -1.15% | 366 |
| Feb 24, 2026 | 67.06 | 68.06 | 67.06 | 68.06 | 68.06 | 2.10% | 308 |
| Feb 23, 2026 | 66.58 | 66.94 | 66.58 | 66.66 | 66.66 | 0.09% | 55 |
| Feb 20, 2026 | 67.34 | 67.34 | 66.40 | 66.60 | 66.60 | 0.15% | 360 |
| Feb 19, 2026 | 66.46 | 66.66 | 66.16 | 66.50 | 66.50 | -0.63% | 100 |
| Feb 18, 2026 | 66.64 | 66.92 | 66.42 | 66.92 | 66.92 | -0.30% | 431 |
| Feb 17, 2026 | 66.38 | 67.42 | 66.38 | 67.12 | 67.12 | 0.30% | 465 |
| Feb 16, 2026 | 66.68 | 66.92 | 66.36 | 66.92 | 66.92 | -0.15% | 777 |
| Feb 13, 2026 | 69.30 | 69.30 | 65.36 | 67.02 | 67.02 | -2.10% | 1,531 |
| Feb 12, 2026 | 66.36 | 68.46 | 65.80 | 68.46 | 68.46 | 6.11% | 2,249 |
| Feb 11, 2026 | 64.32 | 64.58 | 62.84 | 64.52 | 64.52 | 2.51% | 776 |
| Feb 10, 2026 | 62.56 | 63.14 | 62.56 | 62.94 | 62.94 | -1.32% | 183 |
| Feb 9, 2026 | 63.90 | 64.00 | 63.78 | 63.78 | 63.78 | -0.44% | 324 |
| Feb 6, 2026 | 64.00 | 64.32 | 64.00 | 64.06 | 64.06 | 0.85% | 64 |
| Feb 5, 2026 | 63.08 | 63.52 | 62.96 | 63.52 | 63.52 | 0.41% | 882 |
| Feb 4, 2026 | 62.38 | 63.28 | 62.38 | 63.26 | 63.26 | 3.40% | 1,372 |
| Feb 3, 2026 | 61.28 | 61.48 | 61.18 | 61.18 | 61.18 | -0.94% | 150 |
| Feb 2, 2026 | 60.98 | 61.76 | 60.98 | 61.76 | 61.76 | 2.90% | - |
| Jan 30, 2026 | 59.54 | 60.02 | 59.54 | 60.02 | 60.02 | 1.11% | 110 |
| Jan 29, 2026 | 59.22 | 59.84 | 59.20 | 59.36 | 59.36 | 1.02% | 588 |
| Jan 28, 2026 | 58.36 | 58.76 | 58.16 | 58.76 | 58.76 | 0.38% | - |
| Jan 27, 2026 | 58.62 | 58.62 | 58.30 | 58.54 | 58.54 | -1.08% | - |
| Jan 26, 2026 | 59.08 | 59.18 | 59.08 | 59.18 | 59.18 | 0.31% | - |
| Jan 23, 2026 | 59.02 | 59.08 | 58.92 | 59.00 | 59.00 | -0.41% | - |
| Jan 22, 2026 | 59.12 | 59.24 | 58.98 | 59.24 | 59.24 | 0.27% | 183 |
| Jan 21, 2026 | 58.74 | 59.08 | 58.74 | 59.08 | 59.08 | 1.44% | 183 |
| Jan 20, 2026 | 58.66 | 58.80 | 58.24 | 58.24 | 58.24 | -1.29% | 210 |
| Jan 19, 2026 | 58.56 | 59.32 | 58.56 | 59.00 | 59.00 | -0.20% | 196 |
| Jan 16, 2026 | 59.64 | 59.64 | 59.12 | 59.12 | 59.12 | -0.81% | - |
| Jan 15, 2026 | 59.00 | 59.66 | 59.00 | 59.60 | 59.60 | 1.46% | - |
| Jan 14, 2026 | 58.56 | 58.74 | 58.20 | 58.74 | 58.74 | 2.51% | 279 |
| Jan 13, 2026 | 57.34 | 57.34 | 56.94 | 57.30 | 57.30 | 1.20% | 40 |
| Jan 12, 2026 | 56.32 | 56.62 | 55.94 | 56.62 | 56.62 | 0.18% | 183 |
| Jan 9, 2026 | 56.24 | 56.54 | 56.24 | 56.52 | 56.52 | 0.25% | - |
| Jan 8, 2026 | 54.36 | 56.38 | 54.36 | 56.38 | 56.38 | 3.11% | 357 |
| Jan 7, 2026 | 54.92 | 55.44 | 54.68 | 54.68 | 54.68 | 1.15% | 358 |
| Jan 6, 2026 | 53.66 | 54.10 | 53.58 | 54.06 | 54.06 | 0.37% | 126 |
| Jan 5, 2026 | 54.50 | 54.50 | 53.86 | 53.86 | 53.86 | -0.15% | - |
| Jan 2, 2026 | 54.66 | 54.66 | 53.94 | 53.94 | 53.94 | -1.61% | 167 |
| Dec 30, 2025 | 54.74 | 54.82 | 54.54 | 54.82 | 54.82 | - | 88 |
| Dec 29, 2025 | 54.36 | 54.82 | 54.36 | 54.82 | 54.82 | 0.66% | - |
| Dec 23, 2025 | 54.08 | 54.46 | 54.08 | 54.46 | 54.46 | 1.00% | - |
| Dec 22, 2025 | 54.72 | 54.72 | 53.80 | 53.92 | 53.92 | -2.92% | 244 |
| Dec 19, 2025 | 55.08 | 55.54 | 55.08 | 55.54 | 55.54 | 1.20% | 110 |
| Dec 18, 2025 | 55.86 | 56.10 | 54.80 | 54.88 | 54.88 | -0.76% | 517 |
| Dec 17, 2025 | 54.54 | 55.32 | 54.54 | 55.30 | 55.30 | 1.02% | - |
| Dec 16, 2025 | 54.74 | 55.14 | 54.74 | 54.74 | 54.74 | -0.47% | - |
| Dec 15, 2025 | 54.52 | 55.46 | 54.46 | 55.00 | 55.00 | 2.04% | 4,557 |
| Dec 12, 2025 | 53.54 | 53.90 | 53.54 | 53.90 | 53.90 | -0.15% | - |
| Dec 11, 2025 | 53.08 | 53.98 | 53.08 | 53.98 | 53.98 | 2.74% | 190 |
| Dec 10, 2025 | 51.88 | 52.54 | 51.88 | 52.54 | 52.54 | 0.61% | - |
| Dec 9, 2025 | 52.32 | 52.32 | 52.12 | 52.22 | 52.22 | 0.54% | 165 |
| Dec 8, 2025 | 53.12 | 53.12 | 51.94 | 51.94 | 51.94 | -1.25% | - |
| Dec 5, 2025 | 52.48 | 52.80 | 52.48 | 52.60 | 52.60 | -0.72% | 59 |
| Dec 4, 2025 | 52.76 | 53.04 | 52.76 | 52.98 | 52.98 | 0.91% | - |
| Dec 3, 2025 | 53.06 | 53.30 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 2, 2025 | 53.84 | 53.84 | 52.50 | 52.50 | 52.50 | -1.76% | - |
| Dec 1, 2025 | 52.76 | 53.44 | 52.76 | 53.44 | 53.44 | 0.41% | 558 |
| Nov 28, 2025 | 53.22 | 53.60 | 53.18 | 53.22 | 53.22 | -1.44% | 150 |
| Nov 27, 2025 | 53.52 | 54.00 | 53.52 | 54.00 | 54.00 | 0.56% | 148 |
| Nov 26, 2025 | 56.90 | 56.90 | 53.66 | 53.70 | 53.70 | -3.59% | - |
| Nov 25, 2025 | 54.30 | 55.70 | 54.24 | 55.70 | 55.70 | 3.03% | 548 |
| Nov 24, 2025 | 54.48 | 54.48 | 54.06 | 54.06 | 54.06 | 0.30% | 199 |
| Nov 21, 2025 | 53.04 | 54.00 | 53.04 | 53.90 | 53.90 | 2.32% | 486 |
| Nov 20, 2025 | 52.94 | 52.94 | 52.52 | 52.68 | 52.68 | -0.64% | - |
| Nov 19, 2025 | 52.38 | 53.06 | 52.38 | 53.02 | 53.02 | 0.65% | - |
| Nov 18, 2025 | 53.16 | 53.16 | 52.68 | 52.68 | 52.68 | -2.62% | 1,194 |
| Nov 17, 2025 | 54.78 | 54.78 | 54.10 | 54.10 | 54.00 | -1.96% | - |
| Nov 14, 2025 | 55.36 | 55.36 | 55.02 | 55.18 | 55.07 | -0.33% | - |
| Nov 13, 2025 | 57.36 | 57.36 | 55.36 | 55.36 | 55.25 | -1.11% | 144 |
| Nov 12, 2025 | 55.88 | 55.98 | 55.76 | 55.98 | 55.87 | 0.94% | - |
| Nov 11, 2025 | 54.80 | 55.46 | 54.80 | 55.46 | 55.35 | 1.76% | - |
| Nov 10, 2025 | 54.58 | 54.68 | 54.40 | 54.50 | 54.39 | 0.48% | 488 |
| Nov 7, 2025 | 54.76 | 54.76 | 54.08 | 54.24 | 54.13 | -1.56% | - |
| Nov 6, 2025 | 54.18 | 55.10 | 54.18 | 55.10 | 54.99 | 1.44% | 45 |
| Nov 5, 2025 | 54.10 | 54.32 | 54.10 | 54.32 | 54.21 | 1.53% | - |
| Nov 4, 2025 | 52.74 | 53.50 | 52.74 | 53.50 | 53.40 | 1.10% | - |
| Nov 3, 2025 | 53.26 | 53.46 | 52.92 | 52.92 | 52.82 | 0.61% | - |
| Oct 31, 2025 | 52.86 | 52.86 | 52.32 | 52.60 | 52.50 | -2.01% | 47 |
| Oct 30, 2025 | 53.88 | 53.88 | 52.64 | 53.68 | 53.58 | 0.90% | 1,791 |
| Oct 29, 2025 | 53.02 | 53.42 | 53.02 | 53.20 | 53.10 | 0.76% | - |
| Oct 28, 2025 | 52.80 | 52.80 | 52.54 | 52.80 | 52.70 | -0.04% | - |
| Oct 27, 2025 | 52.64 | 52.82 | 52.44 | 52.82 | 52.72 | 0.27% | - |
| Oct 24, 2025 | 52.90 | 52.90 | 52.52 | 52.68 | 52.58 | -0.60% | 393 |
| Oct 23, 2025 | 52.64 | 53.00 | 52.64 | 53.00 | 52.90 | -0.26% | - |
| Oct 22, 2025 | 53.44 | 53.44 | 53.14 | 53.14 | 53.04 | -0.52% | 140 |
| Oct 21, 2025 | 53.04 | 53.42 | 53.04 | 53.42 | 53.32 | -0.22% | 50 |
| Oct 20, 2025 | 52.90 | 53.54 | 52.90 | 53.54 | 53.44 | 1.02% | 50 |
| Oct 17, 2025 | 52.46 | 53.06 | 52.46 | 53.00 | 52.90 | 0.91% | - |
| Oct 16, 2025 | 52.02 | 52.74 | 52.02 | 52.52 | 52.42 | 1.12% | 100 |
| Oct 15, 2025 | 51.86 | 51.94 | 51.86 | 51.94 | 51.84 | 1.21% | - |
| Oct 14, 2025 | 51.34 | 51.82 | 51.32 | 51.32 | 51.22 | 0.51% | 70 |