Brussels - Delayed Quote EUR

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

56.12 +0.06 (+0.11%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 56.14 56.36 55.28 56.12 56.12 1,175,113
Apr 25, 2024 56.40 56.52 55.66 56.06 56.06 1,405,502
Apr 24, 2024 56.50 56.72 55.66 56.04 56.04 1,443,525
Apr 23, 2024 55.80 56.24 55.68 55.84 55.84 1,115,248
Apr 22, 2024 55.74 56.08 55.54 55.70 55.70 1,177,731
Apr 19, 2024 53.96 55.10 53.96 54.96 54.96 1,395,244
Apr 18, 2024 53.92 54.24 53.60 54.16 54.16 825,018
Apr 17, 2024 53.82 54.22 53.66 53.86 53.86 1,236,844
Apr 16, 2024 54.42 54.62 53.74 53.86 53.86 1,334,034
Apr 15, 2024 55.44 55.68 54.80 54.80 54.80 1,415,460
Apr 12, 2024 55.98 56.16 55.34 55.46 55.46 952,402
Apr 11, 2024 55.28 56.32 55.14 55.54 55.54 1,075,817
Apr 10, 2024 56.10 56.20 55.12 55.28 55.28 1,232,190
Apr 9, 2024 55.24 55.84 55.18 55.72 55.72 858,771
Apr 8, 2024 55.18 55.64 55.04 55.54 55.54 766,927
Apr 5, 2024 54.60 55.60 54.56 55.36 55.36 1,192,741
Apr 4, 2024 55.58 55.88 55.10 55.28 55.28 948,450
Apr 3, 2024 56.32 56.58 55.62 55.88 55.88 1,107,034
Apr 2, 2024 56.64 57.08 56.20 56.22 56.22 1,039,486
Mar 28, 2024 56.17 56.48 55.64 56.46 56.46 1,481,372
Mar 27, 2024 55.90 56.46 55.90 56.25 56.25 1,071,499
Mar 26, 2024 55.31 55.91 55.14 55.82 55.82 1,013,866
Mar 25, 2024 55.17 55.66 54.95 55.52 55.52 1,084,676
Mar 22, 2024 54.61 55.29 54.58 55.17 55.17 1,257,188
Mar 21, 2024 55.57 55.58 54.73 54.82 54.82 1,322,379
Mar 20, 2024 55.11 55.45 54.77 54.94 54.94 744,074
Mar 19, 2024 54.96 55.28 54.64 55.17 55.17 1,106,029
Mar 18, 2024 55.96 55.96 54.97 55.18 55.18 1,063,842
Mar 15, 2024 56.00 56.32 55.39 55.39 55.39 8,030,075
Mar 14, 2024 56.90 57.22 55.97 55.97 55.97 3,029,512
Mar 13, 2024 57.83 58.82 57.75 58.82 58.82 988,810
Mar 12, 2024 57.80 58.09 57.53 57.95 57.95 974,140
Mar 11, 2024 56.86 57.76 56.86 57.55 57.55 1,078,818
Mar 8, 2024 56.32 56.80 56.24 56.61 56.61 839,630
Mar 7, 2024 55.34 56.29 55.15 56.14 56.14 1,273,665
Mar 6, 2024 55.59 56.23 55.50 55.68 55.68 1,080,980
Mar 5, 2024 55.44 55.81 55.05 55.60 55.60 1,299,234
Mar 4, 2024 55.46 55.89 55.21 55.61 55.61 1,436,842
Mar 1, 2024 55.69 56.07 55.49 55.78 55.78 1,484,813
Feb 29, 2024 56.50 57.60 55.55 55.72 55.72 3,252,273
Feb 28, 2024 58.16 58.18 57.26 57.57 57.57 1,349,729
Feb 27, 2024 58.18 58.34 57.78 58.08 58.08 1,258,492
Feb 26, 2024 58.45 58.54 58.17 58.27 58.27 733,731
Feb 23, 2024 58.56 58.66 58.22 58.47 58.47 954,425
Feb 22, 2024 58.86 59.08 58.21 58.48 58.48 1,634,271
Feb 21, 2024 58.36 58.97 58.30 58.50 58.50 682,465
Feb 20, 2024 58.14 58.45 57.82 58.26 58.26 1,282,840
Feb 19, 2024 57.83 58.25 57.81 58.23 58.23 720,872
Feb 16, 2024 58.51 58.64 57.67 57.81 57.81 1,306,244
Feb 15, 2024 58.14 58.40 57.92 58.27 58.27 898,759
Feb 14, 2024 57.00 58.69 56.22 57.92 57.92 1,797,555
Feb 13, 2024 60.03 60.25 59.28 59.40 59.40 1,199,019
Feb 12, 2024 59.76 59.97 59.32 59.85 59.85 926,576
Feb 9, 2024 60.62 60.78 59.88 59.96 59.96 1,177,976
Feb 8, 2024 60.22 61.25 60.22 60.65 60.65 1,065,622
Feb 7, 2024 59.11 61.16 59.09 60.59 60.59 2,638,999
Feb 6, 2024 57.61 58.18 57.12 58.14 58.14 1,253,800
Feb 5, 2024 57.26 57.92 57.26 57.65 57.65 744,314
Feb 2, 2024 57.68 58.39 57.28 57.31 57.31 1,092,137
Feb 1, 2024 57.43 57.66 56.97 57.43 57.43 1,119,985
Jan 31, 2024 57.83 57.99 57.42 57.51 57.51 1,220,008
Jan 30, 2024 57.39 57.91 56.98 57.47 57.47 909,767
Jan 29, 2024 57.06 57.47 56.95 57.44 57.44 1,348,450
Jan 26, 2024 57.34 57.48 56.66 57.20 57.20 1,692,511
Jan 25, 2024 57.51 57.61 56.86 57.20 57.20 1,715,414
Jan 24, 2024 57.69 57.96 57.52 57.76 57.76 1,517,399
Jan 23, 2024 58.00 58.03 57.16 57.37 57.37 1,357,804
Jan 22, 2024 57.85 58.14 57.37 57.79 57.79 1,141,091
Jan 19, 2024 57.66 58.12 57.43 57.63 57.63 1,202,868
Jan 18, 2024 57.59 57.71 57.16 57.45 57.45 1,382,187
Jan 17, 2024 58.32 58.34 57.44 57.73 57.73 1,500,078
Jan 16, 2024 58.22 59.21 58.10 58.65 58.65 1,406,143
Jan 15, 2024 59.29 59.73 59.27 59.57 59.57 810,177
Jan 12, 2024 59.10 59.76 59.05 59.49 59.49 1,559,180
Jan 11, 2024 60.00 60.55 58.50 59.15 59.15 1,884,094
Jan 10, 2024 60.01 60.34 59.91 60.09 60.09 1,633,531
Jan 9, 2024 59.38 59.85 59.15 59.60 59.60 1,265,448
Jan 8, 2024 58.47 59.50 58.39 59.38 59.38 1,033,238
Jan 5, 2024 58.26 58.91 58.16 58.86 58.86 1,236,000
Jan 4, 2024 58.36 58.92 58.30 58.81 58.81 1,009,526
Jan 3, 2024 58.64 59.34 58.24 58.37 58.37 1,247,000
Jan 2, 2024 58.72 58.95 58.17 58.77 58.77 1,049,145
Dec 29, 2023 58.33 58.65 58.29 58.42 58.42 626,355
Dec 28, 2023 58.40 58.58 58.27 58.37 58.37 669,909
Dec 27, 2023 58.20 58.52 58.10 58.31 58.31 736,083
Dec 22, 2023 57.49 58.49 57.48 58.39 58.39 888,309
Dec 21, 2023 57.63 57.87 57.30 57.60 57.60 968,078
Dec 20, 2023 57.89 58.39 57.87 58.08 58.08 1,082,081
Dec 19, 2023 57.47 57.86 57.41 57.76 57.76 1,012,781
Dec 18, 2023 57.16 57.38 56.90 57.38 57.38 959,018
Dec 15, 2023 57.45 57.62 57.16 57.53 57.53 2,869,166
Dec 14, 2023 58.51 58.61 56.93 57.52 57.52 1,607,177
Dec 13, 2023 58.14 58.37 57.36 57.42 57.42 1,742,838
Dec 12, 2023 58.52 59.35 58.50 58.66 58.66 1,417,749
Dec 11, 2023 58.57 58.66 58.29 58.56 58.56 1,099,132
Dec 8, 2023 58.19 58.78 57.96 58.71 58.71 952,915
Dec 7, 2023 58.14 58.54 58.09 58.23 58.23 880,267
Dec 6, 2023 58.51 58.83 58.28 58.34 58.34 1,073,434
Dec 5, 2023 58.42 58.63 58.12 58.43 58.43 1,268,667
Dec 4, 2023 57.46 58.55 57.44 58.36 58.36 917,408
Dec 1, 2023 57.92 58.28 57.82 58.25 58.25 1,148,161
Nov 30, 2023 57.06 57.71 56.94 57.61 57.61 1,764,450
Nov 29, 2023 57.13 57.55 57.00 57.18 57.18 803,229
Nov 28, 2023 56.77 57.27 56.39 57.27 57.27 1,350,879
Nov 27, 2023 57.61 57.70 57.20 57.20 57.20 1,694,849
Nov 24, 2023 57.25 57.83 57.25 57.72 57.72 995,414
Nov 23, 2023 57.49 57.70 57.35 57.53 57.53 1,235,995
Nov 22, 2023 56.90 57.65 56.89 57.63 57.63 1,265,376
Nov 21, 2023 56.28 56.89 56.23 56.82 56.82 1,209,619
Nov 20, 2023 56.23 56.61 56.21 56.42 56.42 1,046,672
Nov 17, 2023 56.47 56.94 56.09 56.23 56.23 1,386,973
Nov 16, 2023 56.31 56.77 56.10 56.44 56.44 1,275,000
Nov 15, 2023 56.53 56.93 56.19 56.49 56.49 1,480,016
Nov 14, 2023 56.00 56.76 55.68 56.20 56.20 1,837,183
Nov 13, 2023 55.44 56.01 55.29 55.92 55.92 1,054,286
Nov 10, 2023 55.88 56.02 54.68 55.41 55.41 1,533,915
Nov 9, 2023 55.83 56.54 55.69 56.28 56.28 1,253,301
Nov 8, 2023 55.12 56.10 55.09 55.66 55.66 1,177,286
Nov 7, 2023 54.69 55.36 54.66 55.36 55.36 929,920
Nov 6, 2023 54.86 55.07 54.70 54.84 54.84 1,056,134
Nov 3, 2023 54.52 55.33 54.37 55.11 55.11 1,177,780
Nov 2, 2023 53.87 54.71 53.73 54.39 54.39 1,520,354
Nov 1, 2023 53.56 53.86 53.14 53.38 53.38 1,095,025
Oct 31, 2023 51.50 53.76 51.36 53.63 53.63 2,507,383
Oct 30, 2023 50.75 51.17 50.58 50.85 50.85 1,310,512
Oct 27, 2023 50.74 51.16 50.25 50.40 50.40 1,174,571
Oct 26, 2023 50.62 51.09 50.51 50.72 50.72 997,403
Oct 25, 2023 50.56 51.21 50.52 51.10 51.10 1,189,749
Oct 24, 2023 49.78 50.34 49.43 50.19 50.19 770,065
Oct 23, 2023 49.69 49.96 49.35 49.81 49.81 909,327
Oct 20, 2023 50.04 50.37 49.79 49.88 49.88 1,521,019
Oct 19, 2023 50.54 50.80 50.21 50.55 50.55 1,006,729
Oct 18, 2023 50.97 51.36 50.49 50.67 50.67 1,216,553
Oct 17, 2023 50.98 51.50 50.86 51.10 51.10 1,107,664
Oct 16, 2023 51.13 51.50 50.91 51.32 51.32 1,144,380
Oct 13, 2023 50.71 51.17 50.48 50.84 50.84 1,371,657
Oct 12, 2023 51.66 51.95 51.08 51.08 51.08 1,624,283
Oct 11, 2023 50.34 51.62 50.24 51.33 51.33 1,424,532
Oct 10, 2023 49.85 50.80 49.77 50.63 50.63 1,217,980
Oct 9, 2023 49.44 49.78 49.30 49.49 49.49 910,572
Oct 6, 2023 50.00 50.30 49.17 49.44 49.44 3,051,078
Oct 5, 2023 50.47 51.47 50.45 51.04 51.04 1,133,786
Oct 4, 2023 50.53 50.83 50.02 50.14 50.14 1,044,410
Oct 3, 2023 50.64 51.10 50.39 50.59 50.59 1,217,613
Oct 2, 2023 52.55 52.74 50.91 51.05 51.05 1,333,827
Sep 29, 2023 51.80 52.72 51.73 52.51 52.51 1,862,156
Sep 28, 2023 50.84 51.12 50.30 50.80 50.80 946,149
Sep 27, 2023 51.34 51.64 50.82 50.87 50.87 860,111
Sep 26, 2023 51.80 51.86 51.31 51.31 51.31 1,397,850
Sep 25, 2023 53.18 53.44 52.14 52.22 52.22 909,972
Sep 22, 2023 52.86 53.53 52.76 53.13 53.13 916,919
Sep 21, 2023 53.46 54.03 53.23 53.32 53.32 1,466,707
Sep 20, 2023 53.77 53.88 53.18 53.41 53.41 1,216,285
Sep 19, 2023 53.76 54.12 53.57 53.79 53.79 778,252
Sep 18, 2023 53.19 53.63 52.92 53.63 53.63 948,267
Sep 15, 2023 53.66 53.96 53.29 53.33 53.33 2,944,707
Sep 14, 2023 52.20 53.07 51.97 52.97 52.97 1,411,959
Sep 13, 2023 52.10 52.36 51.55 52.20 52.20 1,152,841
Sep 12, 2023 52.99 52.99 52.41 52.45 52.45 1,003,457
Sep 11, 2023 52.90 52.98 52.36 52.84 52.84 1,110,566
Sep 8, 2023 52.68 52.68 51.71 52.42 52.42 816,011
Sep 7, 2023 51.81 52.67 51.55 52.48 52.48 939,411
Sep 6, 2023 51.82 52.74 51.64 52.46 52.46 1,159,370
Sep 5, 2023 51.23 52.07 51.04 51.85 51.85 992,683
Sep 4, 2023 52.00 52.18 51.32 51.37 51.37 602,565
Sep 1, 2023 52.44 52.54 51.96 51.96 51.96 1,012,976
Aug 31, 2023 52.97 53.04 52.50 52.50 52.50 1,777,804
Aug 30, 2023 53.10 53.36 52.54 53.02 53.02 1,026,427
Aug 29, 2023 52.91 53.53 52.79 52.82 52.82 1,141,909
Aug 28, 2023 52.56 53.04 52.39 52.82 52.82 976,559
Aug 25, 2023 52.03 52.73 51.95 52.25 52.25 825,401
Aug 24, 2023 52.71 52.93 52.16 52.19 52.19 862,416
Aug 23, 2023 51.86 52.44 51.73 52.13 52.13 997,517
Aug 22, 2023 51.66 52.21 51.52 51.63 51.63 980,608
Aug 21, 2023 51.12 52.27 51.07 51.37 51.37 1,006,897
Aug 18, 2023 50.74 51.25 50.68 51.11 51.11 1,034,890
Aug 17, 2023 50.71 51.08 50.56 51.00 51.00 1,111,276
Aug 16, 2023 50.80 50.99 50.64 50.73 50.73 894,409
Aug 15, 2023 51.43 51.46 50.63 50.89 50.89 1,043,047
Aug 14, 2023 51.35 51.57 51.16 51.48 51.48 796,987
Aug 11, 2023 51.74 51.74 51.03 51.16 51.16 978,995
Aug 10, 2023 51.62 51.95 51.33 51.93 51.93 1,485,790
Aug 9, 2023 51.67 51.93 51.29 51.29 51.29 835,558
Aug 8, 2023 51.03 51.78 50.92 51.30 51.30 947,857
Aug 7, 2023 51.50 51.63 50.96 51.31 51.31 815,653
Aug 4, 2023 52.28 52.45 51.02 51.75 51.75 1,582,588
Aug 3, 2023 53.38 53.66 51.64 51.72 51.72 2,544,814
Aug 2, 2023 51.10 51.25 50.54 51.06 51.06 1,809,180
Aug 1, 2023 51.92 52.18 51.52 51.52 51.52 1,255,984
Jul 31, 2023 52.64 53.18 52.05 52.05 52.05 1,560,745
Jul 28, 2023 53.02 53.61 52.99 53.52 53.52 983,274
Jul 27, 2023 53.02 53.76 52.95 53.47 53.47 1,223,685
Jul 26, 2023 53.12 53.18 52.23 52.84 52.84 1,016,493
Jul 25, 2023 52.76 53.17 52.75 52.92 52.92 729,313
Jul 24, 2023 52.62 52.97 52.30 52.70 52.70 658,736
Jul 21, 2023 52.57 52.88 52.39 52.70 52.70 1,019,393
Jul 20, 2023 52.15 52.80 52.15 52.62 52.62 1,309,310
Jul 19, 2023 51.59 52.15 51.34 52.00 52.00 1,228,208
Jul 18, 2023 51.21 51.59 51.08 51.48 51.48 698,586
Jul 17, 2023 51.72 52.00 51.27 51.29 51.29 668,219
Jul 14, 2023 51.78 52.29 51.70 51.75 51.75 873,209
Jul 13, 2023 51.58 52.31 51.58 51.79 51.79 903,290
Jul 12, 2023 51.00 51.78 50.88 51.59 51.59 1,457,291
Jul 11, 2023 50.80 51.30 50.66 50.92 50.92 1,136,341
Jul 10, 2023 50.50 51.13 50.38 50.68 50.68 947,449
Jul 7, 2023 50.55 51.09 50.55 50.63 50.63 1,259,182
Jul 6, 2023 51.70 51.77 50.77 50.87 50.87 1,667,448
Jul 5, 2023 52.16 52.57 51.91 52.29 52.29 1,114,474
Jul 4, 2023 52.42 52.68 52.17 52.17 52.17 538,604
Jul 3, 2023 51.91 52.76 51.85 52.48 52.48 857,170
Jun 30, 2023 51.32 52.17 51.28 51.83 51.83 1,434,006
Jun 29, 2023 51.23 51.36 50.86 51.07 51.07 1,061,433
Jun 28, 2023 51.54 51.72 51.26 51.36 51.36 984,739
Jun 27, 2023 51.66 51.88 50.94 51.52 51.52 1,671,929
Jun 26, 2023 52.37 52.40 51.67 51.76 51.76 952,706
Jun 23, 2023 52.53 52.94 52.39 52.40 52.40 1,094,317
Jun 22, 2023 51.51 52.84 51.51 52.61 52.61 1,180,722
Jun 21, 2023 51.89 51.95 51.50 51.68 51.68 1,110,087
Jun 20, 2023 52.11 52.73 51.97 52.00 52.00 1,243,476
Jun 19, 2023 52.96 53.21 52.25 52.34 52.34 1,087,819
Jun 16, 2023 53.47 53.93 53.34 53.46 53.46 3,894,345
Jun 15, 2023 52.08 53.19 51.92 53.08 53.08 2,012,685
Jun 14, 2023 51.68 52.52 51.48 52.32 52.32 1,790,240
Jun 13, 2023 51.30 51.52 50.79 51.46 51.46 1,422,777
Jun 12, 2023 51.46 51.59 50.89 51.05 51.05 1,280,975
Jun 9, 2023 51.23 51.36 51.01 51.17 51.17 982,690
Jun 8, 2023 51.30 51.42 50.61 50.86 50.86 1,226,723
Jun 7, 2023 51.00 51.76 50.90 51.66 51.66 1,504,360
Jun 6, 2023 50.63 51.40 50.50 51.15 51.15 1,708,805
Jun 5, 2023 51.06 51.28 50.57 50.91 50.91 1,496,243
Jun 2, 2023 50.43 51.02 50.07 50.91 50.91 1,593,946
Jun 1, 2023 50.48 50.55 49.88 50.32 50.32 1,632,448
May 31, 2023 50.35 50.60 49.47 49.91 49.91 4,908,363
May 30, 2023 53.01 53.11 51.24 51.28 51.28 2,316,170
May 29, 2023 53.40 53.45 52.75 52.95 52.95 481,904
May 26, 2023 52.90 53.33 52.51 53.17 53.17 1,094,499
May 25, 2023 53.36 53.44 52.49 53.01 53.01 1,497,202
May 24, 2023 54.45 54.45 53.15 53.44 53.44 1,602,860
May 23, 2023 54.34 54.86 54.33 54.51 54.51 1,254,665
May 22, 2023 54.99 55.46 54.50 54.50 54.50 1,052,982
May 19, 2023 54.74 55.27 54.55 54.85 54.85 1,386,383
May 18, 2023 54.60 55.46 54.50 54.76 54.76 1,432,426
May 17, 2023 54.90 55.17 54.28 54.36 54.36 1,856,784
May 16, 2023 55.97 56.05 55.44 55.56 55.56 1,433,781
May 15, 2023 56.37 56.75 56.19 56.28 56.28 1,045,275
May 12, 2023 56.49 56.98 55.96 56.28 56.28 1,098,770
May 11, 2023 56.35 56.95 56.07 56.51 56.51 1,382,655
May 10, 2023 57.54 57.90 56.30 56.45 56.45 1,919,624
May 9, 2023 58.83 58.83 58.00 58.20 58.20 1,551,696
May 8, 2023 58.58 59.05 58.49 58.78 58.78 936,830
May 5, 2023 59.28 59.53 57.70 58.72 58.72 1,844,959
May 4, 2023 58.12 59.95 57.36 59.48 59.48 1,826,704
May 3, 2023 0.75 Dividend
May 3, 2023 57.78 58.37 57.58 58.03 58.03 2,116,015
May 2, 2023 58.66 59.23 58.14 58.30 57.55 2,146,819
Apr 28, 2023 59.80 59.89 58.13 59.10 58.34 1,988,812
Apr 27, 2023 60.05 60.05 59.48 59.69 58.92 1,218,667
Apr 26, 2023 60.04 60.74 59.89 60.21 59.44 1,730,419

Related Tickers

HEIA.AS Heineken N.V.
91.40
-1.51%
 
CARL-B.CO Carlsberg A/S
954.20
+0.63%
 
ABEV3.SA Ambev S.A.
12.01
-0.08%
 
1876.HK Budweiser Brewing Company APAC Limited
10.940
+2.05%
 
FMX Fomento Económico Mexicano, S.A.B. de C.V.
118.93
+3.32%
 
2836.KL Carlsberg Brewery Malaysia Berhad
18.54
+0.76%
 
HEIO.AS Heineken Holding N.V.
76.60
-0.58%
 
FEMSAUBD.MX Fomento Económico Mexicano, S.A.B. de C.V.
205.06
+3.46%
 
ALEFRM.CO Alefarm Brewing A/S
1.3400
0.00%
 
CCU Compañía Cervecerías Unidas S.A.
12.20
+1.41%