Anheuser-Busch InBev SA/NV - 1NBA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	54.06	54.24	54.24	54.42	53.84	1,912
December 22, 2025	54.82	54.08	54.08	54.82	53.82	28,300
December 19, 2025	55.24	55.48	55.48	55.48	55.24	134
December 18, 2025	56	55.36	55.36	56.12	54.76	3,936
December 17, 2025	54.5	55.56	55.56	55.74	54.5	460
December 16, 2025	54.9	54.92	54.92	55.06	54.62	2,465
December 15, 2025	54.52	55.04	55.04	55.46	54.36	12,512
December 12, 2025	53.6	54.12	54.12	54.36	53.6	2,637
December 11, 2025	53.12	54.06	54.06	54.1	53.1	7,604
December 10, 2025	51.96	52.98	52.98	53.02	51.96	2,036
December 09, 2025	52.06	51.96	51.96	52.44	51.78	474
December 08, 2025	52.3	51.68	51.68	52.4	51.68	2,841
December 05, 2025	52.5	52.7	52.7	52.88	52.5	3,320
December 04, 2025	52.7	52.52	52.52	53	52.52	1,066
December 03, 2025	52.98	53	53	53.8	52.92	1,006
December 02, 2025	53.74	53.08	53.08	53.74	53.08	170
December 01, 2025	52.8	53.7	53.7	53.7	52.8	2,080
November 28, 2025	53.2	53.06	53.06	53.56	53.06	925
November 27, 2025	53.76	53.8	53.8	54	53.76	1,336
November 26, 2025	54.5	54.5	54.5	54.5	54.5	1,023
November 25, 2025	54.04	54.5	54.5	54.6	54.04	1,097
November 24, 2025	54.42	53.88	53.88	54.42	53.78	241
November 21, 2025	52.9	54.38	54.38	54.52	52.9	1,569
November 20, 2025	52.76	52.9	52.9	52.9	52.6	1,123
November 19, 2025	52.72	52.88	52.88	53.18	52.72	4,593
November 18, 2025	53.14	52.62	52.62	53.2	52.6	3,833
November 17, 2025	54.82	54.12	54.02	54.82	53.98	2,052
November 14, 2025	55.4	54.74	54.74	55.4	54.74	1,937
November 13, 2025	56.1	56.1	56.1	56.1	56.1	173
November 12, 2025	56	56.1	56.1	56.1	55.8	5,323
November 11, 2025	54.92	55.88	55.88	55.98	54.92	7,096
November 10, 2025	54.56	54.5	54.5	54.6	54.5	253
November 07, 2025	54.72	54.48	54.48	54.72	53.76	567
November 06, 2025	54.26	54.5	54.5	54.62	54.26	1,005
November 05, 2025	54.02	54.48	54.48	54.68	54.02	828
November 04, 2025	52.66	54.08	54.08	54.08	52.66	2,113
November 03, 2025	52.76	53.08	53.08	53.5	52.76	1,161
October 31, 2025	52.8	52.88	52.88	53.18	52.16	2,103
October 30, 2025	53.5	51.92	51.92	53.82	51.7	7,729
October 29, 2025	53.04	52.98	52.98	53.4	52.98	2,146
October 28, 2025	52.78	53.14	53.14	53.2	52.68	2,977
October 27, 2025	52.58	52.84	52.84	52.84	52.32	1,494
October 24, 2025	52.96	52.78	52.78	52.96	52.6	1,449
October 23, 2025	53.18	52.84	52.84	53.18	52.8	6,236
October 22, 2025	53.42	53.54	53.54	53.54	53	2,120
October 21, 2025	53.26	53.16	53.16	53.48	52.98	1,508
October 20, 2025	52.88	53.46	53.46	53.46	52.88	634
October 17, 2025	52.56	53.3	53.3	53.42	52.56	1,233
October 16, 2025	52	52.82	52.82	52.82	52	2,841
October 15, 2025	51.98	51.92	51.92	52.1	51.92	686
October 14, 2025	51.44	51.36	51.36	51.68	51.22	744
October 13, 2025	51.2	51.24	51.24	51.34	51.1	3,156
October 10, 2025	51.8	51.36	51.36	51.86	51.32	3,881
October 09, 2025	51.16	51.06	51.06	51.18	50.88	1,212
October 08, 2025	51.28	51.52	51.52	51.52	51.28	1,549
October 07, 2025	50.82	51.18	51.18	51.18	50.28	894
October 06, 2025	50.94	50.02	50.02	50.94	49.98	1,546
October 03, 2025	51.12	50.6	50.6	51.3	50.5	5,345
October 02, 2025	50.96	51.34	51.34	51.4	50.96	1,221
October 01, 2025	50.88	50.68	50.68	50.88	50.34	2,310

Anheuser-Busch InBev SA/NV (1NBA.DE) XETRA