Anheuser-Busch InBev SA/NV (BIT:1ABI)
Italy
· Delayed Price · Currency is EUR 50.18
+0.16 (0.32%)
Last updated: Sep 24, 2025, 12:07 PM CET
Anheuser-Busch InBev Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -0.12% | - |
| Sep 25, 2025 | 51.50 | 51.50 | 51.20 | 51.02 | 51.02 | 0.79% | 50 |
| Sep 24, 2025 | 50.18 | 50.36 | 50.18 | 50.62 | 50.62 | 1.20% | 70 |
| Sep 23, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.46% | - |
| Sep 22, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -1.68% | - |
| Sep 19, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 1.28% | - |
| Sep 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.60% | - |
| Sep 17, 2025 | 49.30 | 49.30 | 49.22 | 49.70 | 49.70 | 1.51% | 5 |
| Sep 16, 2025 | 49.66 | 49.70 | 49.35 | 48.96 | 48.96 | -2.20% | 303 |
| Sep 15, 2025 | 50.44 | 50.44 | 50.44 | 50.06 | 50.06 | - | 40 |
| Sep 12, 2025 | 50.50 | 50.50 | 50.18 | 50.06 | 50.06 | -0.71% | 220 |
| Sep 11, 2025 | 50.26 | 50.26 | 50.26 | 50.42 | 50.42 | 0.04% | 95 |
| Sep 10, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.55% | - |
| Sep 9, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 0.12% | - |
| Sep 8, 2025 | 50.70 | 50.70 | 50.70 | 50.62 | 50.62 | -1.33% | 9 |
| Sep 5, 2025 | 51.24 | 51.24 | 51.24 | 51.30 | 51.30 | 0.79% | 180 |
| Sep 4, 2025 | 51.20 | 51.20 | 51.02 | 50.90 | 50.90 | -1.09% | 197 |
| Sep 3, 2025 | 52.14 | 52.14 | 52.14 | 51.46 | 51.46 | -2.09% | 73 |
| Sep 2, 2025 | 52.72 | 52.72 | 52.72 | 52.56 | 52.56 | -1.43% | 40 |
| Sep 1, 2025 | 53.54 | 53.54 | 53.40 | 53.32 | 53.32 | -0.26% | 117 |
| Aug 29, 2025 | 53.36 | 53.60 | 53.36 | 53.46 | 53.46 | -0.52% | 107 |
| Aug 28, 2025 | 53.98 | 54.30 | 53.98 | 53.74 | 53.74 | -0.52% | 91 |
| Aug 27, 2025 | 54.14 | 54.14 | 54.14 | 54.02 | 54.02 | 0.67% | 10 |
| Aug 26, 2025 | 54.36 | 54.36 | 53.96 | 53.66 | 53.66 | -1.11% | 420 |
| Aug 25, 2025 | 54.34 | 54.48 | 54.34 | 54.26 | 54.26 | -0.07% | 82 |
| Aug 22, 2025 | 54.44 | 54.48 | 54.44 | 54.30 | 54.30 | 0.07% | 170 |
| Aug 21, 2025 | 53.90 | 53.90 | 53.90 | 54.26 | 54.26 | 0.67% | 40 |
| Aug 20, 2025 | 58.60 | 58.60 | 53.46 | 53.90 | 53.90 | 0.90% | 299 |
| Aug 19, 2025 | 53.40 | 53.40 | 53.22 | 53.42 | 53.42 | 0.56% | 131 |
| Aug 18, 2025 | 52.60 | 52.74 | 52.60 | 53.12 | 53.12 | 2.04% | 22 |
| Aug 14, 2025 | 52.00 | 52.14 | 51.90 | 52.06 | 52.06 | -0.99% | 180 |
| Aug 13, 2025 | 52.42 | 52.42 | 52.42 | 52.58 | 52.58 | -0.30% | 5 |
| Aug 12, 2025 | 52.64 | 52.64 | 52.64 | 52.74 | 52.74 | -0.23% | 38 |
| Aug 11, 2025 | 53.22 | 53.22 | 52.80 | 52.86 | 52.86 | -0.68% | 73 |
| Aug 8, 2025 | 53.08 | 53.20 | 53.00 | 53.22 | 53.22 | 1.26% | 369 |
| Aug 7, 2025 | 52.06 | 52.62 | 52.06 | 52.56 | 52.56 | 1.58% | 89 |
| Aug 6, 2025 | 51.56 | 51.56 | 51.44 | 51.74 | 51.74 | 0.27% | 120 |
| Aug 5, 2025 | 51.18 | 51.20 | 51.10 | 51.60 | 51.60 | 2.30% | 1,504 |
| Aug 4, 2025 | 49.76 | 50.16 | 49.76 | 50.44 | 50.44 | 0.60% | 21 |
| Aug 1, 2025 | 51.20 | 51.26 | 50.20 | 50.14 | 50.14 | -2.94% | 367 |
| Jul 31, 2025 | 52.98 | 52.98 | 51.50 | 51.66 | 51.66 | -11.11% | 659 |
| Jul 30, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | 0.76% | - |
| Jul 29, 2025 | 57.50 | 57.50 | 57.50 | 57.68 | 57.68 | 0.45% | 30 |
| Jul 28, 2025 | 58.94 | 58.94 | 58.78 | 57.42 | 57.42 | -3.72% | 55 |
| Jul 25, 2025 | 59.50 | 59.50 | 59.50 | 59.64 | 59.64 | -0.60% | 50 |
| Jul 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.98% | - |
| Jul 23, 2025 | 59.60 | 59.60 | 59.60 | 59.42 | 59.42 | 0.85% | 10 |
| Jul 22, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 0.34% | - |
| Jul 21, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | 0.55% | - |
| Jul 18, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.14% | - |