Anheuser-Busch InBev SA/NV (VIE:ABIN)
Austria
· Delayed Price · Currency is EUR 52.60
-0.38 (-0.72%)
At close: Dec 5, 2025
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 51.26 | 51.32 | 51.06 | 51.06 | 50.96 | -0.66% | - |
| Oct 10, 2025 | 51.72 | 51.76 | 51.34 | 51.40 | 51.30 | 0.78% | 347 |
| Oct 9, 2025 | 50.64 | 51.14 | 50.64 | 51.00 | 50.90 | -0.55% | 110 |
| Oct 8, 2025 | 51.42 | 51.48 | 51.28 | 51.28 | 51.18 | 0.87% | - |
| Oct 7, 2025 | 50.90 | 50.90 | 50.44 | 50.84 | 50.74 | 1.11% | 199 |
| Oct 6, 2025 | 50.86 | 50.86 | 50.28 | 50.28 | 50.18 | -0.63% | 199 |
| Oct 3, 2025 | 51.10 | 51.18 | 50.60 | 50.60 | 50.50 | -1.02% | 199 |
| Oct 2, 2025 | 51.04 | 51.22 | 51.04 | 51.12 | 51.02 | 1.11% | 150 |
| Oct 1, 2025 | 50.84 | 50.84 | 50.56 | 50.56 | 50.46 | - | 45 |
| Sep 30, 2025 | 50.64 | 50.78 | 50.42 | 50.56 | 50.46 | 0.48% | 181 |
| Sep 29, 2025 | 50.32 | 50.64 | 50.32 | 50.32 | 50.22 | -1.53% | - |
| Sep 26, 2025 | 51.24 | 51.24 | 51.10 | 51.10 | 51.00 | -0.23% | - |
| Sep 25, 2025 | 51.38 | 51.38 | 51.16 | 51.22 | 51.12 | 2.19% | - |
| Sep 24, 2025 | 50.04 | 50.16 | 50.04 | 50.12 | 50.02 | 0.50% | - |
| Sep 23, 2025 | 49.92 | 50.14 | 49.81 | 49.87 | 49.77 | -0.50% | - |
| Sep 22, 2025 | 50.38 | 50.62 | 50.12 | 50.12 | 50.02 | -0.63% | 150 |
| Sep 19, 2025 | 50.04 | 50.44 | 50.04 | 50.44 | 50.34 | 0.88% | - |
| Sep 18, 2025 | 50.06 | 50.06 | 49.91 | 50.00 | 49.90 | 1.13% | - |
| Sep 17, 2025 | 49.18 | 49.44 | 49.17 | 49.44 | 49.34 | 0.32% | - |
| Sep 16, 2025 | 49.67 | 49.67 | 49.28 | 49.28 | 49.18 | -2.03% | - |
| Sep 15, 2025 | 50.22 | 50.48 | 50.22 | 50.30 | 50.20 | 0.20% | - |
| Sep 12, 2025 | 50.26 | 50.42 | 50.20 | 50.20 | 50.10 | -0.48% | - |
| Sep 11, 2025 | 50.48 | 50.48 | 50.34 | 50.44 | 50.34 | 0.12% | - |
| Sep 10, 2025 | 50.42 | 50.60 | 50.38 | 50.38 | 50.28 | -0.12% | - |
| Sep 9, 2025 | 50.10 | 50.64 | 50.10 | 50.44 | 50.34 | -0.51% | 150 |
| Sep 8, 2025 | 51.22 | 51.22 | 50.70 | 50.70 | 50.60 | -0.82% | - |
| Sep 5, 2025 | 50.84 | 51.22 | 50.84 | 51.12 | 51.02 | 0.39% | 150 |
| Sep 4, 2025 | 51.42 | 51.42 | 50.92 | 50.92 | 50.82 | -1.66% | - |
| Sep 3, 2025 | 51.96 | 52.00 | 51.48 | 51.78 | 51.68 | -1.48% | 381 |
| Sep 2, 2025 | 53.20 | 53.52 | 52.56 | 52.56 | 52.46 | -1.65% | 171 |
| Sep 1, 2025 | 53.54 | 53.54 | 53.36 | 53.44 | 53.34 | 0.23% | 120 |
| Aug 29, 2025 | 53.74 | 53.74 | 53.32 | 53.32 | 53.22 | -1.48% | - |
| Aug 28, 2025 | 53.56 | 54.30 | 53.56 | 54.12 | 54.01 | 0.30% | - |
| Aug 27, 2025 | 53.98 | 54.20 | 53.96 | 53.96 | 53.86 | -0.77% | - |
| Aug 26, 2025 | 54.30 | 54.48 | 54.30 | 54.38 | 54.27 | -0.11% | - |
| Aug 25, 2025 | 54.54 | 54.54 | 54.26 | 54.44 | 54.33 | - | - |
| Aug 22, 2025 | 54.30 | 54.56 | 54.30 | 54.44 | 54.33 | 0.29% | 171 |
| Aug 21, 2025 | 53.78 | 54.28 | 53.78 | 54.28 | 54.17 | 1.08% | - |
| Aug 20, 2025 | 53.48 | 53.70 | 53.40 | 53.70 | 53.60 | 0.52% | - |
| Aug 19, 2025 | 53.20 | 53.42 | 53.20 | 53.42 | 53.32 | 0.53% | - |
| Aug 18, 2025 | 52.92 | 53.14 | 52.60 | 53.14 | 53.04 | 1.45% | 171 |
| Aug 15, 2025 | 52.62 | 52.66 | 52.38 | 52.38 | 52.28 | 0.73% | - |
| Aug 14, 2025 | 52.34 | 52.34 | 51.64 | 52.00 | 51.90 | -0.76% | 171 |
| Aug 13, 2025 | 52.60 | 52.68 | 52.40 | 52.40 | 52.30 | -0.57% | - |
| Aug 12, 2025 | 52.92 | 52.92 | 52.54 | 52.70 | 52.60 | -0.45% | 240 |
| Aug 11, 2025 | 53.28 | 53.28 | 52.76 | 52.94 | 52.84 | 0.27% | - |
| Aug 8, 2025 | 53.02 | 53.10 | 52.80 | 52.80 | 52.70 | 1.15% | 47 |
| Aug 7, 2025 | 52.28 | 52.32 | 52.02 | 52.20 | 52.10 | 1.48% | 180 |
| Aug 6, 2025 | 51.70 | 51.70 | 51.22 | 51.44 | 51.34 | -0.54% | 2 |
| Aug 5, 2025 | 50.24 | 51.72 | 50.24 | 51.72 | 51.62 | 3.03% | 300 |
| Aug 4, 2025 | 50.34 | 50.40 | 50.20 | 50.20 | 50.10 | -1.53% | 20 |
| Aug 1, 2025 | 50.52 | 51.14 | 50.50 | 50.98 | 50.88 | -1.20% | 171 |
| Jul 31, 2025 | 52.86 | 52.86 | 51.60 | 51.60 | 51.50 | -11.22% | 125 |
| Jul 30, 2025 | 57.98 | 58.28 | 57.98 | 58.12 | 58.01 | 1.04% | - |
| Jul 29, 2025 | 57.52 | 57.80 | 57.52 | 57.52 | 57.41 | -0.83% | 33 |
| Jul 28, 2025 | 59.64 | 59.64 | 58.00 | 58.00 | 57.89 | -2.62% | 171 |
| Jul 25, 2025 | 59.52 | 59.56 | 59.48 | 59.56 | 59.44 | -0.73% | 106 |
| Jul 24, 2025 | 59.76 | 60.00 | 59.64 | 60.00 | 59.88 | 1.28% | 400 |
| Jul 23, 2025 | 59.64 | 59.64 | 59.24 | 59.24 | 59.13 | 0.85% | - |
| Jul 22, 2025 | 58.56 | 58.74 | 58.46 | 58.74 | 58.63 | 0.48% | 20 |
| Jul 21, 2025 | 58.38 | 58.64 | 58.38 | 58.46 | 58.35 | -0.03% | - |