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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.74	66.84	66.84	67.22	66.3	2,090
February 19, 2026	66.1	66.62	66.62	66.62	66.1	202
February 18, 2026	66.54	67.5	67.5	67.5	66.3	1,368
February 17, 2026	66.9	67.1	67.1	67.46	66.66	1,698
February 16, 2026	66.82	67.44	67.44	67.66	66.04	11,931
February 13, 2026	66.86	67.66	67.66	67.66	66.68	6,586
February 12, 2026	66.1	68.52	68.52	68.56	65.92	7,378
February 11, 2026	64.2	64.82	64.82	64.82	64.04	2,360
February 10, 2026	62.94	63.5	63.5	63.58	62.94	219
February 09, 2026	63.92	63.58	63.58	64	63.44	1,477
February 06, 2026	63.96	64.28	64.28	64.5	63.96	1,019
February 05, 2026	63.22	64.04	64.04	64.04	63	711
February 04, 2026	62.3	63.62	63.62	63.62	62.3	2,715
February 03, 2026	61.38	62.28	62.28	62.28	61.18	1,781
February 02, 2026	61	61.14	61.14	61.76	60.96	2,264
January 30, 2026	59.44	60.06	60.06	60.16	59.44	1,191
January 29, 2026	59.16	59.64	59.64	59.68	59.16	227
January 28, 2026	58.28	58.68	58.68	59.02	58.02	2,312
January 27, 2026	58.54	58.8	58.8	58.8	58.28	476
January 26, 2026	58.96	59	59	59.3	58.96	209
January 23, 2026	59	58.86	58.86	59	58.84	412
January 22, 2026	58.86	59.36	59.36	59.38	58.86	156
January 21, 2026	58.68	58.72	58.72	59.12	58.68	2,900
January 20, 2026	58.74	58.5	58.5	58.74	58.12	3,567
January 19, 2026	58.62	58.88	58.88	59.2	58.62	2,338
January 16, 2026	59.2	59.04	59.04	59.2	59.04	146
January 15, 2026	59.02	59.2	59.2	59.84	58.82	3,245
January 14, 2026	58.54	59	59	59.02	58.22	2,297
January 13, 2026	57.4	57.34	57.34	57.4	56.86	1,444
January 12, 2026	56.26	57.02	57.02	57.02	56.26	1,373
January 09, 2026	56.48	56.5	56.5	56.6	56.4	296
January 08, 2026	54.34	55.8	55.8	56.5	54.34	5,758
January 07, 2026	54.92	54.44	54.44	55.38	54.2	4,446
January 06, 2026	53.56	54.92	54.92	54.92	53.56	1,358
January 05, 2026	54.46	53.98	53.98	54.5	53.84	731
January 02, 2026	54.66	54.38	54.38	54.76	54.04	1,042
December 30, 2025	54.7	54.82	54.82	54.82	54.48	596
December 29, 2025	54.44	54.84	54.84	55.08	54.44	2,153
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

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