Yum! Brands, Inc. (BIT:1YUM)
Italy · Delayed Price · Currency is EUR 140.10
+1.50 (1.08%)
At close: Mar 5, 2026
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 140.10 | 140.10 | 140.10 | 136.35 | 136.35 | 0.07% | 6 |
| Mar 4, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | -1.27% | - |
| Mar 3, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.53% | - |
| Mar 2, 2026 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | -1.86% | - |
| Feb 27, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 1.85% | - |
| Feb 26, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | 0.39% | - |
| Feb 25, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | -1.06% | - |
| Feb 24, 2026 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | 0.43% | - |
| Feb 23, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | 1.70% | - |
| Feb 20, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | -0.11% | - |
| Feb 19, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | -0.18% | - |
| Feb 18, 2026 | 143.00 | 143.00 | 136.60 | 138.60 | 137.96 | 2.29% | 4 |
| Feb 17, 2026 | 134.87 | 134.87 | 134.87 | 135.50 | 134.87 | 2.23% | - |
| Feb 16, 2026 | 131.93 | 131.93 | 131.93 | 132.55 | 131.93 | -3.67% | - |
| Feb 13, 2026 | 136.96 | 136.96 | 136.96 | 137.60 | 136.96 | -0.11% | - |
| Feb 12, 2026 | 137.11 | 137.11 | 137.11 | 137.75 | 137.11 | 5.68% | - |
| Feb 11, 2026 | 129.74 | 129.74 | 129.74 | 130.35 | 129.74 | -2.65% | - |
| Feb 10, 2026 | 133.28 | 133.28 | 133.28 | 133.90 | 133.28 | -0.22% | - |
| Feb 9, 2026 | 133.58 | 133.58 | 133.58 | 134.20 | 133.58 | -2.15% | - |
| Feb 6, 2026 | 136.51 | 136.51 | 136.51 | 137.15 | 136.51 | 0.26% | - |
| Feb 5, 2026 | 136.25 | 136.25 | 136.25 | 136.80 | 136.16 | 4.11% | 96 |
| Feb 4, 2026 | 130.79 | 130.79 | 130.79 | 131.40 | 130.79 | -4.12% | - |
| Feb 3, 2026 | 136.41 | 136.41 | 136.41 | 137.05 | 136.41 | 3.16% | - |
| Feb 2, 2026 | 132.23 | 132.23 | 132.23 | 132.85 | 132.23 | 1.61% | - |
| Jan 30, 2026 | 130.14 | 130.14 | 130.14 | 130.75 | 130.14 | 0.11% | - |
| Jan 29, 2026 | 129.99 | 129.99 | 129.99 | 130.60 | 129.99 | 1.08% | - |
| Jan 28, 2026 | 128.60 | 128.60 | 128.60 | 129.20 | 128.60 | 0.54% | - |
| Jan 27, 2026 | 127.90 | 127.90 | 127.90 | 128.50 | 127.90 | -0.04% | - |
| Jan 26, 2026 | 127.95 | 127.95 | 127.95 | 128.55 | 127.95 | -1.12% | - |
| Jan 23, 2026 | 131.30 | 131.30 | 131.30 | 130.00 | 129.40 | -0.88% | 2 |
| Jan 22, 2026 | 133.15 | 133.15 | 132.50 | 131.15 | 130.54 | -1.09% | 15 |
| Jan 21, 2026 | 131.98 | 131.98 | 131.98 | 132.60 | 131.98 | -0.41% | - |
| Jan 20, 2026 | 135.55 | 135.85 | 135.55 | 133.15 | 132.53 | -2.74% | 70 |
| Jan 19, 2026 | 136.26 | 136.26 | 136.26 | 136.90 | 136.26 | -1.16% | - |
| Jan 16, 2026 | 137.86 | 137.86 | 137.86 | 138.50 | 137.86 | 0.87% | - |
| Jan 15, 2026 | 136.66 | 136.66 | 136.66 | 137.30 | 136.66 | 2.73% | - |
| Jan 14, 2026 | 133.03 | 133.03 | 133.03 | 133.65 | 133.03 | -0.63% | - |
| Jan 13, 2026 | 133.88 | 133.88 | 133.88 | 134.50 | 133.88 | 1.13% | - |
| Jan 12, 2026 | 132.95 | 132.95 | 132.95 | 133.00 | 132.38 | 0.99% | 28 |
| Jan 9, 2026 | 131.09 | 131.09 | 131.09 | 131.70 | 131.09 | 0.61% | - |
| Jan 8, 2026 | 128.95 | 128.95 | 128.95 | 130.90 | 130.29 | 0.96% | 178 |
| Jan 7, 2026 | 129.05 | 129.05 | 129.05 | 129.65 | 129.05 | -0.12% | - |
| Jan 6, 2026 | 128.40 | 129.10 | 128.40 | 129.80 | 129.20 | 2.12% | 5 |
| Jan 5, 2026 | 128.25 | 128.30 | 128.25 | 127.10 | 126.51 | -1.20% | 6 |
| Jan 2, 2026 | 128.05 | 128.05 | 128.05 | 128.65 | 128.05 | -0.58% | - |
| Dec 30, 2025 | 128.30 | 128.30 | 128.30 | 129.40 | 128.80 | -0.27% | 100 |
| Dec 29, 2025 | 129.15 | 129.15 | 129.15 | 129.75 | 129.15 | -1.48% | - |
| Dec 23, 2025 | 131.65 | 131.65 | 131.65 | 131.70 | 131.09 | -0.64% | 100 |
| Dec 22, 2025 | 131.93 | 131.93 | 131.93 | 132.55 | 131.93 | 0.15% | - |
| Dec 19, 2025 | 131.74 | 131.74 | 131.74 | 132.35 | 131.74 | 0.61% | - |