Yum! Brands, Inc. (BIT:1YUM)
Italy · Delayed Price · Currency is EUR 119.40
-9.30 (-7.23%)
Last updated: Oct 30, 2025, 12:37 PM CET
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | -0.66% | - |
| Oct 30, 2025 | 119.40 | 119.40 | 119.40 | 120.65 | 120.65 | 0.46% | 100 |
| Oct 29, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -2.00% | - |
| Oct 28, 2025 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - | - |
| Oct 27, 2025 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | -1.41% | - |
| Oct 24, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | -1.35% | - |
| Oct 23, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -2.10% | - |
| Oct 22, 2025 | 128.20 | 128.20 | 128.20 | 128.70 | 128.70 | 0.59% | 7 |
| Oct 21, 2025 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | 1.47% | - |
| Oct 20, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 1.41% | - |
| Oct 17, 2025 | 122.40 | 122.40 | 122.40 | 124.35 | 124.35 | 1.63% | 75 |
| Oct 16, 2025 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | -1.65% | - |
| Oct 15, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 1.10% | - |
| Oct 14, 2025 | 122.50 | 122.50 | 122.50 | 123.05 | 123.05 | 1.11% | 1 |
| Oct 13, 2025 | 122.85 | 122.85 | 122.75 | 121.70 | 121.70 | -0.37% | 125 |
| Oct 10, 2025 | 122.95 | 122.95 | 122.95 | 122.15 | 122.15 | -2.67% | 4 |
| Oct 9, 2025 | 127.00 | 127.00 | 125.70 | 125.50 | 125.50 | - | 12 |
| Oct 8, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -0.67% | - |
| Oct 7, 2025 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | -1.13% | - |
| Oct 6, 2025 | 127.45 | 127.50 | 127.45 | 127.80 | 127.80 | 0.08% | 8 |
| Oct 3, 2025 | 129.50 | 129.50 | 129.50 | 127.70 | 127.70 | -1.35% | 2 |
| Oct 2, 2025 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | -0.27% | - |
| Oct 1, 2025 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | -0.46% | - |
| Sep 30, 2025 | 131.50 | 131.50 | 131.50 | 130.40 | 130.40 | -0.72% | 5 |
| Sep 29, 2025 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | 1.31% | - |
| Sep 26, 2025 | 128.30 | 128.30 | 128.30 | 129.65 | 129.65 | 1.05% | 1 |
| Sep 25, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | 1.70% | - |
| Sep 24, 2025 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | 0.76% | - |
| Sep 23, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | -0.08% | - |
| Sep 22, 2025 | 124.20 | 124.20 | 124.20 | 125.30 | 125.30 | 0.40% | 17 |
| Sep 19, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 1.34% | - |
| Sep 18, 2025 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | -2.61% | - |
| Sep 17, 2025 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | 0.88% | - |
| Sep 16, 2025 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | -1.65% | - |
| Sep 15, 2025 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | 0.31% | - |
| Sep 12, 2025 | 127.30 | 127.30 | 126.75 | 127.05 | 127.05 | 0.16% | 61 |
| Sep 11, 2025 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | 2.13% | - |
| Sep 10, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -0.80% | - |
| Sep 9, 2025 | 127.20 | 127.20 | 126.00 | 125.20 | 125.20 | 0.08% | 208 |
| Sep 8, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 1.25% | - |
| Sep 5, 2025 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 0.28% | - |
| Sep 4, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -0.36% | - |
| Sep 3, 2025 | 125.00 | 125.00 | 125.00 | 123.65 | 123.65 | -0.16% | 30 |
| Sep 2, 2025 | 125.00 | 125.00 | 124.95 | 123.85 | 123.85 | -0.44% | 106 |
| Sep 1, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - | - |
| Aug 29, 2025 | 123.79 | 123.79 | 123.79 | 124.40 | 123.79 | 0.61% | - |
| Aug 28, 2025 | 123.05 | 123.05 | 123.05 | 123.65 | 123.05 | -1.83% | - |
| Aug 27, 2025 | 125.34 | 125.34 | 125.34 | 125.95 | 125.34 | 0.28% | - |
| Aug 26, 2025 | 124.99 | 124.99 | 124.99 | 125.60 | 124.99 | -0.55% | - |
| Aug 25, 2025 | 125.68 | 125.68 | 125.68 | 126.30 | 125.68 | -0.32% | - |