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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	50.68	50.7	50.7	50.78	50.24	2,306
September 29, 2025	50.34	50.98	50.98	51.2	50	511
September 26, 2025	51.3	50.84	50.84	51.34	50.84	1,877
September 25, 2025	51.34	51.08	51.08	51.4	50.9	2,525
September 24, 2025	50.06	50.62	50.62	50.62	50.06	383
September 23, 2025	49.87	50	50	50	49.8	2,047
September 22, 2025	50.5	49.79	49.79	50.5	49.79	5,128
September 19, 2025	50.34	50.5	50.5	50.5	50.34	3,744
September 18, 2025	50.02	50.02	50.02	50.02	50.02	79
September 17, 2025	49.26	49.76	49.76	49.76	49.15	171
September 16, 2025	49.76	49.11	49.11	49.76	49	2,071
September 15, 2025	50.12	50	50	50.6	49.95	19,143
September 12, 2025	50.26	50.02	50.02	50.26	50.02	62
September 11, 2025	50.48	50.4	50.4	50.48	50.4	255
September 10, 2025	50.6	50.4	50.4	50.62	50.36	401
September 09, 2025	50.48	50.74	50.74	50.74	50.44	3,877
September 08, 2025	51.26	50.62	50.62	51.26	50.54	2,326
September 05, 2025	50.88	51.3	51.3	51.3	50.88	873
September 04, 2025	51.4	50.96	50.96	51.4	50.84	285
September 03, 2025	51.98	51.4	51.4	52.04	51.4	1,348
September 02, 2025	53.04	52.56	52.56	53.1	52.56	497
September 01, 2025	53.6	52.98	52.98	53.6	52.98	1,656
August 29, 2025	53.5	53.5	53.5	53.5	53.5	2,082
August 28, 2025	54.24	53.74	53.74	54.32	53.74	2,082
August 27, 2025	53.92	53.98	53.98	54.02	53.92	403
August 26, 2025	54.26	53.66	53.66	54.4	53.66	2,666
August 25, 2025	54.48	54.22	54.22	54.48	54.22	5,825
August 22, 2025	54.3	54.3	54.3	54.3	54.14	1,061
August 21, 2025	53.9	54.2	54.2	54.32	53.9	1,061
August 20, 2025	53.4	53.9	53.9	54.04	53.4	483
August 19, 2025	52.96	53.42	53.42	53.64	52.96	942
August 18, 2025	52.6	53.16	53.16	53.3	52.56	3,726
August 15, 2025	52.56	52.46	52.46	52.62	52.32	721
August 14, 2025	52.38	52	52	52.38	51.88	222
August 13, 2025	52.64	52.52	52.52	52.64	52.34	106
August 12, 2025	52.98	52.68	52.68	52.98	52.44	3,132
August 11, 2025	53.38	52.72	52.72	53.38	52.72	478
August 08, 2025	52.92	53.02	53.02	53.22	52.8	363
August 07, 2025	52.3	52.46	52.46	52.74	52.14	2,147
August 06, 2025	51.6	51.72	51.72	51.74	51.3	467
August 05, 2025	50.18	51.44	51.44	52	50.18	1,004
August 04, 2025	49.31	50.36	50.36	50.5	49.31	726
August 01, 2025	50.94	49.82	49.82	51.14	49.82	2,843
July 31, 2025	52.18	51.36	51.36	53.42	51.3	14,382
July 30, 2025	57.84	58.08	58.08	58.26	57.84	315
July 29, 2025	57.76	57.64	57.64	57.76	57.56	825
July 28, 2025	59.74	57.36	57.36	59.74	57.36	1,461

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