Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Brussels - Delayed Quote EUR

Anheuser-Busch InBev SA/NV (ABI.BR)

Compare

57.70

-0.80

(-1.37%)

At close: 5:35:06 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	57.42	58.26	57.36	57.70	57.70	2,189,001
Mar 4, 2025	58.16	58.78	58.02	58.50	58.50	2,559,803
Mar 3, 2025	57.92	58.56	57.52	58.40	58.40	2,183,086
Feb 28, 2025	57.50	57.92	57.16	57.64	57.64	3,760,088
Feb 27, 2025	55.54	57.76	55.54	57.76	57.76	3,057,035
Feb 26, 2025	57.00	57.48	55.72	56.80	56.80	3,657,910
Feb 25, 2025	51.80	52.62	51.74	52.32	52.32	2,154,208
Feb 24, 2025	51.62	52.22	51.58	52.08	52.08	1,761,446
Feb 21, 2025	50.56	51.70	50.56	51.62	51.62	2,042,903
Feb 20, 2025	50.76	51.00	50.46	50.62	50.62	1,386,321
Feb 19, 2025	51.00	51.02	50.48	50.50	50.50	1,516,262
Feb 18, 2025	50.72	50.92	50.44	50.84	50.84	1,043,866
Feb 17, 2025	50.44	50.82	50.16	50.72	50.72	690,632
Feb 14, 2025	50.86	51.16	50.64	50.74	50.74	1,464,037
Feb 13, 2025	50.48	51.66	50.38	50.90	50.90	3,049,576
Feb 12, 2025	50.54	51.32	49.99	50.18	50.18	3,731,411
Feb 11, 2025	48.74	49.04	48.74	48.79	48.79	1,600,708
Feb 10, 2025	48.89	49.23	48.67	48.78	48.78	1,788,373
Feb 7, 2025	48.88	49.22	48.73	48.90	48.90	2,312,474
Feb 6, 2025	47.46	48.80	47.37	48.61	48.61	1,992,061
Feb 5, 2025	46.79	47.34	46.67	46.96	46.96	1,406,300
Feb 4, 2025	47.38	47.62	47.01	47.07	47.07	1,561,620
Feb 3, 2025	46.60	47.57	46.56	47.39	47.39	2,210,133
Jan 31, 2025	47.98	48.22	47.53	47.69	47.69	1,873,008
Jan 30, 2025	47.27	47.99	47.09	47.84	47.84	1,641,181
Jan 29, 2025	47.17	47.58	46.80	47.19	47.19	2,268,256
Jan 28, 2025	47.40	48.16	47.40	47.44	47.44	2,456,391
Jan 27, 2025	46.72	47.51	46.70	47.49	47.49	2,499,151
Jan 24, 2025	46.17	46.86	46.17	46.62	46.62	2,192,208
Jan 23, 2025	45.98	46.41	45.91	46.10	46.10	2,424,906
Jan 22, 2025	46.50	46.69	45.90	46.08	46.08	2,600,620
Jan 21, 2025	46.98	46.99	46.47	46.58	46.58	1,995,062
Jan 20, 2025	46.83	47.32	46.75	47.11	47.11	1,663,463
Jan 17, 2025	46.18	46.79	46.14	46.67	46.67	2,698,561
Jan 16, 2025	45.38	45.68	45.03	45.44	45.44	3,473,176
Jan 15, 2025	45.37	45.60	45.06	45.20	45.20	2,812,832
Jan 14, 2025	45.80	46.30	45.06	45.06	45.06	2,607,416
Jan 13, 2025	45.15	45.48	44.89	45.46	45.46	3,654,230
Jan 10, 2025	47.45	47.79	45.65	45.65	45.65	2,489,957
Jan 9, 2025	47.22	47.96	47.22	47.62	47.62	1,624,256
Jan 8, 2025	47.52	47.85	47.26	47.40	47.40	2,108,133
Jan 7, 2025	47.75	48.13	47.47	47.74	47.74	3,150,694
Jan 6, 2025	47.30	47.65	46.66	47.54	47.54	3,524,297
Jan 3, 2025	48.62	48.80	47.23	47.38	47.38	2,756,033
Jan 2, 2025	48.40	48.93	48.08	48.76	48.76	1,427,527
Dec 31, 2024	48.03	48.40	47.83	48.25	48.25	307,834
Dec 30, 2024	48.30	48.43	47.87	48.02	48.02	1,022,166
Dec 27, 2024	47.94	48.72	47.86	48.72	48.72	998,813
Dec 24, 2024	48.32	48.74	48.32	48.42	48.42	291,195
Dec 23, 2024	48.06	48.29	47.85	48.25	48.25	1,306,830
Dec 20, 2024	48.22	48.34	47.83	48.14	48.14	4,813,629
Dec 19, 2024	48.38	48.49	47.72	48.39	48.39	2,862,060
Dec 18, 2024	49.39	49.79	48.85	48.93	48.93	1,629,601
Dec 17, 2024	49.80	50.24	49.57	49.57	49.57	2,088,644
Dec 16, 2024	50.50	50.70	50.14	50.58	50.58	1,492,505
Dec 13, 2024	51.24	51.54	51.02	51.22	51.22	1,591,498
Dec 12, 2024	50.00	51.28	49.99	50.96	50.96	2,339,796
Dec 11, 2024	50.48	50.72	50.24	50.24	50.24	1,688,611
Dec 10, 2024	50.48	50.86	50.38	50.46	50.46	2,909,228
Dec 9, 2024	50.26	50.54	50.14	50.50	50.50	1,501,226
Dec 6, 2024	50.34	50.84	50.24	50.28	50.28	1,807,075
Dec 5, 2024	50.36	50.82	50.32	50.48	50.48	1,808,224
Dec 4, 2024	51.10	51.24	50.52	50.54	50.54	1,488,587
Dec 3, 2024	51.44	51.68	51.18	51.26	51.26	1,811,429
Dec 2, 2024	50.72	51.58	50.50	51.10	51.10	1,759,687
Nov 29, 2024	50.86	51.02	50.28	50.94	50.94	1,540,562
Nov 28, 2024	51.14	51.96	50.90	51.04	51.04	935,447
Nov 27, 2024	51.52	51.84	51.30	51.30	51.30	1,362,612
Nov 26, 2024	51.90	51.92	51.12	51.28	51.28	1,695,233
Nov 25, 2024	52.80	53.10	52.50	52.66	52.66	2,659,263
Nov 22, 2024	52.26	52.60	51.94	52.58	52.58	1,617,441
Nov 21, 2024	52.10	52.38	51.86	52.24	52.24	1,854,032
Nov 20, 2024	53.42	53.58	52.00	52.32	52.32	1,561,458
Nov 19, 2024	53.32	53.54	52.66	53.00	53.00	1,537,455
Nov 18, 2024	53.04	53.54	53.04	53.38	53.38	1,122,788
Nov 15, 2024	53.42	53.80	53.18	53.18	53.18	1,703,132
Nov 14, 2024	52.66	54.02	52.66	53.62	53.62	1,898,966
Nov 13, 2024	52.46	52.72	52.30	52.62	52.62	1,907,037
Nov 12, 2024	53.28	53.38	52.50	52.50	52.50	1,857,363
Nov 11, 2024	53.50	53.78	53.44	53.64	53.64	951,480
Nov 8, 2024	53.44	53.58	53.22	53.30	53.30	1,868,337
Nov 7, 2024	53.40	54.00	53.12	53.72	53.72	1,547,039
Nov 6, 2024	53.96	55.18	52.70	52.74	52.74	2,289,755
Nov 5, 2024	54.14	54.38	53.88	53.96	53.96	1,303,309
Nov 4, 2024	54.72	54.94	53.96	53.96	53.96	1,384,439
Nov 1, 2024	54.66	55.50	54.60	55.14	55.14	2,117,014
Oct 31, 2024	56.94	56.94	54.46	54.98	54.98	4,959,716
Oct 30, 2024	58.80	59.00	58.32	58.38	58.38	1,546,242
Oct 29, 2024	59.72	59.80	59.28	59.50	59.50	1,189,758
Oct 28, 2024	59.58	59.96	59.50	59.74	59.74	974,090
Oct 25, 2024	59.62	59.74	59.20	59.54	59.54	967,225
Oct 24, 2024	60.00	60.48	59.76	59.86	59.86	891,391
Oct 23, 2024	59.96	60.30	59.72	59.76	59.76	967,068
Oct 22, 2024	60.00	60.14	59.30	59.72	59.72	1,108,414
Oct 21, 2024	60.56	60.74	60.06	60.18	60.18	868,367
Oct 18, 2024	60.22	60.72	60.14	60.72	60.72	1,067,255
Oct 17, 2024	60.20	60.84	60.08	60.56	60.56	1,308,556
Oct 16, 2024	60.20	60.40	59.90	59.92	59.92	1,267,739
Oct 15, 2024	60.22	60.98	59.74	60.48	60.48	1,962,452
Oct 14, 2024	59.34	59.60	59.02	59.60	59.60	842,104
Oct 11, 2024	58.48	59.40	58.44	59.38	59.38	998,679
Oct 10, 2024	58.80	59.02	58.54	58.76	58.76	944,485
Oct 9, 2024	58.40	59.08	58.32	58.84	58.84	700,204
Oct 8, 2024	59.02	59.06	58.30	58.52	58.52	1,271,268
Oct 7, 2024	60.50	60.54	59.36	59.38	59.38	1,229,357
Oct 4, 2024	60.28	60.32	59.50	60.20	60.20	1,234,182
Oct 3, 2024	60.18	60.42	59.84	60.24	60.24	1,222,821
Oct 2, 2024	59.96	60.46	59.72	60.04	60.04	1,163,525
Oct 1, 2024	60.80	61.00	60.26	60.32	60.32	1,819,294
Sep 30, 2024	59.00	59.96	58.98	59.38	59.38	1,699,863
Sep 27, 2024	58.52	59.72	58.52	59.62	59.62	2,035,942
Sep 26, 2024	57.78	58.56	57.78	58.56	58.56	1,517,815
Sep 25, 2024	57.24	57.38	56.64	56.74	56.74	1,296,322
Sep 24, 2024	56.90	57.76	56.86	57.76	57.76	1,383,585
Sep 23, 2024	56.56	56.90	56.40	56.84	56.84	974,266
Sep 20, 2024	57.34	57.34	56.60	56.60	56.60	3,297,272
Sep 19, 2024	57.60	57.72	57.18	57.44	57.44	1,085,906
Sep 18, 2024	57.86	58.14	57.32	57.32	57.32	751,994
Sep 17, 2024	58.36	58.50	57.94	58.00	58.00	810,526
Sep 16, 2024	58.28	58.58	58.02	58.12	58.12	765,624
Sep 13, 2024	58.56	58.98	58.34	58.56	58.56	1,180,101
Sep 12, 2024	58.28	58.70	57.84	58.54	58.54	1,389,983
Sep 11, 2024	58.00	58.72	57.80	58.26	58.26	1,188,078
Sep 10, 2024	58.54	59.04	58.04	58.28	58.28	1,720,835
Sep 9, 2024	57.00	57.80	56.90	57.76	57.76	1,840,804
Sep 6, 2024	56.64	57.16	56.48	56.56	56.56	1,360,392
Sep 5, 2024	56.16	57.56	56.10	57.26	57.26	1,141,866
Sep 4, 2024	55.70	56.64	55.56	56.52	56.52	1,721,283
Sep 3, 2024	55.50	55.74	55.10	55.66	55.66	916,038
Sep 2, 2024	55.22	55.32	54.90	55.20	55.20	493,944
Aug 30, 2024	55.64	55.76	55.24	55.30	55.30	1,571,095
Aug 29, 2024	55.22	55.78	55.22	55.52	55.52	895,777
Aug 28, 2024	55.28	55.40	55.10	55.26	55.26	665,891
Aug 27, 2024	55.28	55.52	55.06	55.44	55.44	1,012,770
Aug 26, 2024	55.08	55.34	54.88	55.02	55.02	1,049,902
Aug 23, 2024	54.88	55.38	54.82	55.16	55.16	1,013,649
Aug 22, 2024	54.48	55.08	54.40	55.00	55.00	703,281
Aug 21, 2024	54.34	54.92	54.34	54.68	54.68	1,018,209
Aug 20, 2024	54.94	55.06	54.22	54.38	54.38	844,942
Aug 19, 2024	54.98	55.14	54.80	55.08	55.08	1,027,610
Aug 16, 2024	55.26	55.40	54.76	55.04	55.04	1,131,576
Aug 15, 2024	55.00	55.24	54.70	55.20	55.20	1,119,344
Aug 14, 2024	54.94	55.22	54.78	54.92	54.92	1,043,480
Aug 13, 2024	55.12	55.16	54.62	54.86	54.86	1,031,598
Aug 12, 2024	55.30	55.50	54.84	55.20	55.20	928,401
Aug 9, 2024	55.64	55.86	55.12	55.46	55.46	896,480
Aug 8, 2024	55.58	55.84	54.94	55.58	55.58	1,006,472
Aug 7, 2024	55.22	55.98	55.16	55.80	55.80	1,702,494
Aug 6, 2024	55.20	55.60	54.50	55.14	55.14	1,767,888
Aug 5, 2024	56.34	56.98	55.08	55.62	55.62	2,677,186
Aug 2, 2024	56.98	58.42	56.64	57.58	57.58	2,838,739
Aug 1, 2024	56.32	57.20	55.16	56.34	56.34	2,068,182
Jul 31, 2024	54.76	55.46	54.70	54.96	54.96	1,627,421
Jul 30, 2024	55.16	55.82	54.84	55.02	55.02	1,162,879
Jul 29, 2024	56.00	56.00	54.90	55.08	55.08	1,501,754
Jul 26, 2024	55.88	56.56	55.84	56.16	56.16	1,185,775
Jul 25, 2024	55.72	56.16	55.34	55.86	55.86	943,329
Jul 24, 2024	55.66	56.02	55.52	55.68	55.68	705,028
Jul 23, 2024	55.92	56.38	55.66	55.80	55.80	655,118
Jul 22, 2024	55.82	56.58	55.82	56.02	56.02	773,900
Jul 19, 2024	55.70	56.06	55.34	55.48	55.48	1,551,875
Jul 18, 2024	56.94	56.94	56.12	56.30	56.30	1,128,949
Jul 17, 2024	54.88	56.30	54.82	56.20	56.20	1,417,359
Jul 16, 2024	55.04	55.24	54.84	54.86	54.86	900,594
Jul 15, 2024	56.26	56.52	55.32	55.34	55.34	1,212,759
Jul 12, 2024	57.00	57.10	55.62	56.56	56.56	1,104,416
Jul 11, 2024	56.00	56.48	55.82	56.20	56.20	1,253,286
Jul 10, 2024	54.64	55.62	54.60	55.52	55.52	836,172
Jul 9, 2024	54.76	55.04	54.62	54.66	54.66	1,275,912
Jul 8, 2024	55.16	55.42	54.98	55.02	55.02	903,092
Jul 5, 2024	55.82	55.88	55.10	55.14	55.14	830,794
Jul 4, 2024	55.64	55.94	55.50	55.78	55.78	673,323
Jul 3, 2024	54.74	55.68	54.72	55.66	55.66	1,868,398
Jul 2, 2024	54.00	54.74	53.88	54.60	54.60	1,388,977
Jul 1, 2024	54.90	55.16	54.38	54.44	54.44	1,517,761
Jun 28, 2024	55.22	55.22	54.10	54.12	54.12	1,581,041
Jun 27, 2024	55.56	55.74	55.12	55.16	55.16	896,486
Jun 26, 2024	56.14	56.28	55.28	55.46	55.46	1,420,254
Jun 25, 2024	56.80	56.94	55.72	55.88	55.88	1,221,873
Jun 24, 2024	56.20	57.00	56.20	56.66	56.66	1,882,527
Jun 21, 2024	55.24	55.42	55.06	55.06	55.06	9,762,601
Jun 20, 2024	55.04	55.52	54.84	55.52	55.52	1,579,083
Jun 19, 2024	54.92	55.36	54.70	55.08	55.08	1,192,854
Jun 18, 2024	55.56	55.60	55.10	55.30	55.30	1,284,217
Jun 17, 2024	55.80	55.96	55.12	55.62	55.62	941,385
Jun 14, 2024	56.06	56.28	55.22	55.46	55.46	1,553,312
Jun 13, 2024	56.98	57.00	55.88	56.10	56.10	1,221,228
Jun 12, 2024	56.94	57.40	56.74	57.12	57.12	1,798,993
Jun 11, 2024	57.18	57.36	56.30	56.76	56.76	1,253,333
Jun 10, 2024	57.34	57.70	57.08	57.26	57.26	1,261,950
Jun 7, 2024	58.12	58.38	57.56	57.80	57.80	1,009,277
Jun 6, 2024	57.30	58.48	57.26	58.30	58.30	1,097,462
Jun 5, 2024	57.20	57.34	56.54	57.28	57.28	1,500,123
Jun 4, 2024	57.50	57.50	56.82	57.10	57.10	1,359,685
Jun 3, 2024	58.30	58.60	57.72	57.76	57.76	810,448
May 31, 2024	57.66	57.88	57.02	57.62	57.62	4,882,460
May 30, 2024	57.56	58.16	57.54	57.62	57.62	959,288
May 29, 2024	58.36	58.44	57.40	57.66	57.66	1,139,684
May 28, 2024	59.88	59.90	58.62	58.66	58.66	851,333
May 27, 2024	59.88	60.01	59.70	59.88	59.88	448,423
May 24, 2024	59.62	60.36	59.54	60.02	60.02	920,403
May 23, 2024	60.40	60.42	59.68	59.88	59.88	1,055,037
May 22, 2024	61.00	61.04	60.32	60.50	60.50	928,846
May 21, 2024	61.22	61.44	60.98	61.20	61.20	918,647
May 20, 2024	61.84	62.00	61.32	61.62	61.62	761,642
May 17, 2024	61.30	62.16	61.30	62.12	62.12	1,640,038
May 16, 2024	60.82	61.44	60.82	61.24	61.24	1,282,491
May 15, 2024	60.50	61.16	60.42	61.06	61.06	1,798,183
May 14, 2024	59.84	60.48	59.84	60.42	60.42	1,921,924
May 13, 2024	59.52	60.04	59.52	60.02	60.02	1,272,876
May 10, 2024	59.00	59.64	58.92	59.48	59.48	1,568,948
May 9, 2024	58.36	59.14	58.34	58.96	58.96	1,812,109
May 8, 2024	58.50	59.56	58.50	58.78	58.78	2,408,852
May 7, 2024	55.56	56.54	55.56	56.54	56.54	2,145,430
May 6, 2024	55.50	56.36	55.38	55.48	55.48	1,059,100
May 3, 2024	0.82 Dividend
May 3, 2024	55.36	55.90	55.24	55.52	55.52	916,648
May 2, 2024	55.80	56.22	55.38	55.98	55.16	1,268,402
Apr 30, 2024	56.66	57.24	56.08	56.16	55.34	1,750,105
Apr 29, 2024	56.06	56.54	56.06	56.42	55.59	966,816
Apr 26, 2024	56.14	56.36	55.28	56.12	55.30	1,175,113
Apr 25, 2024	56.40	56.52	55.66	56.06	55.24	1,405,502
Apr 24, 2024	56.50	56.72	55.66	56.04	55.22	1,443,525
Apr 23, 2024	55.80	56.24	55.68	55.84	55.02	1,115,248
Apr 22, 2024	55.74	56.08	55.54	55.70	54.88	1,177,731
Apr 19, 2024	53.96	55.10	53.96	54.96	54.15	1,395,244
Apr 18, 2024	53.92	54.24	53.60	54.16	53.37	825,018
Apr 17, 2024	53.82	54.22	53.66	53.86	53.07	1,236,844
Apr 16, 2024	54.42	54.62	53.74	53.86	53.07	1,334,034
Apr 15, 2024	55.44	55.68	54.80	54.80	54.00	1,415,460
Apr 12, 2024	55.98	56.16	55.34	55.46	54.65	952,402
Apr 11, 2024	55.28	56.32	55.14	55.54	54.73	1,075,817
Apr 10, 2024	56.10	56.20	55.12	55.28	54.47	1,232,190
Apr 9, 2024	55.24	55.84	55.18	55.72	54.90	858,771
Apr 8, 2024	55.18	55.64	55.04	55.54	54.73	766,927
Apr 5, 2024	54.60	55.60	54.56	55.36	54.55	1,192,741
Apr 4, 2024	55.58	55.88	55.10	55.28	54.47	948,450
Apr 3, 2024	56.32	56.58	55.62	55.88	55.06	1,107,034
Apr 2, 2024	56.64	57.08	56.20	56.22	55.40	1,039,486
Mar 28, 2024	56.17	56.48	55.64	56.46	55.63	1,481,372
Mar 27, 2024	55.90	56.46	55.90	56.25	55.43	1,071,499
Mar 26, 2024	55.31	55.91	55.14	55.82	55.00	1,013,866
Mar 25, 2024	55.17	55.66	54.95	55.52	54.71	1,084,676
Mar 22, 2024	54.61	55.29	54.58	55.17	54.36	1,257,188
Mar 21, 2024	55.57	55.58	54.73	54.82	54.02	1,322,379
Mar 20, 2024	55.11	55.45	54.77	54.94	54.14	744,074
Mar 19, 2024	54.96	55.28	54.64	55.17	54.36	1,106,029
Mar 18, 2024	55.96	55.96	54.97	55.18	54.37	1,063,842
Mar 15, 2024	56.00	56.32	55.39	55.39	54.58	8,030,075
Mar 14, 2024	56.90	57.22	55.97	55.97	55.15	3,029,512
Mar 13, 2024	57.83	58.82	57.75	58.82	57.96	988,810
Mar 12, 2024	57.80	58.09	57.53	57.95	57.10	974,140
Mar 11, 2024	56.86	57.76	56.86	57.55	56.71	1,078,818
Mar 8, 2024	56.32	56.80	56.24	56.61	55.78	839,630
Mar 7, 2024	55.34	56.29	55.15	56.14	55.32	1,273,665
Mar 6, 2024	55.59	56.23	55.50	55.68	54.86	1,080,980
Mar 5, 2024	55.44	55.81	55.05	55.60	54.79	1,299,234

HEIA.AS Heineken N.V.

80.04

-1.89%

1876.HK BUD APAC

8.650

+0.70%

ABEV Ambev S.A.

2.1650

+3.60%

ABEV3.SA Ambev S.A.

12.63

+3.35%

CARL-B.CO Carlsberg A/S

897.00

-1.69%

RBREW.CO Royal Unibrew A/S

547.00

-1.88%

TAP Molson Coors Beverage Company

59.59

+0.02%

STZ Constellation Brands, Inc.

174.15

+0.92%

0AI4.IL Carlsberg A/S

902.90

-0.41%

SAM The Boston Beer Company, Inc.

237.71

-0.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Anheuser-Busch InBev SA/NV (ABI.BR)

Related Tickers