Yum! Brands, Inc. (ETR:TGR)
Germany · Delayed Price · Currency is EUR 132.85
-0.15 (-0.11%)
At close: Nov 28, 2025
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | -0.11% | - |
| Nov 27, 2025 | 133.75 | 133.75 | 133.00 | 133.00 | 133.00 | -0.34% | 1 |
| Nov 26, 2025 | 132.45 | 133.50 | 132.45 | 133.45 | 133.45 | 2.69% | 5 |
| Nov 25, 2025 | 129.65 | 129.95 | 127.45 | 129.95 | 129.95 | -1.48% | 67 |
| Nov 24, 2025 | 133.45 | 133.45 | 131.90 | 131.90 | 131.90 | -0.57% | 1 |
| Nov 21, 2025 | 129.10 | 132.65 | 129.10 | 132.65 | 132.65 | 1.61% | 15 |
| Nov 20, 2025 | 129.80 | 132.15 | 129.25 | 130.55 | 130.55 | 1.63% | 101 |
| Nov 19, 2025 | 127.60 | 128.90 | 127.25 | 128.45 | 128.45 | 0.12% | 38 |
| Nov 18, 2025 | 127.50 | 128.30 | 127.50 | 128.30 | 128.30 | 0.04% | 5 |
| Nov 17, 2025 | 128.85 | 128.85 | 128.25 | 128.25 | 128.25 | -0.12% | 16 |
| Nov 14, 2025 | 128.65 | 128.65 | 128.40 | 128.40 | 128.40 | -0.27% | 100 |
| Nov 13, 2025 | 128.45 | 128.75 | 128.45 | 128.75 | 128.75 | -0.31% | 13 |
| Nov 12, 2025 | 129.75 | 130.15 | 129.15 | 129.15 | 129.15 | -0.31% | 14 |
| Nov 11, 2025 | 129.45 | 129.55 | 129.45 | 129.55 | 129.55 | 0.90% | 34 |
| Nov 10, 2025 | 128.30 | 129.90 | 128.00 | 128.40 | 128.40 | -0.12% | 275 |
| Nov 7, 2025 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | -0.70% | 5 |
| Nov 6, 2025 | 129.15 | 129.45 | 129.15 | 129.45 | 129.45 | 0.35% | 27 |
| Nov 5, 2025 | 130.00 | 133.00 | 129.00 | 129.00 | 129.00 | -0.35% | 2,462 |
| Nov 4, 2025 | 122.55 | 129.45 | 122.55 | 129.45 | 129.45 | 7.29% | 529 |
| Nov 3, 2025 | 119.80 | 120.65 | 119.80 | 120.65 | 120.65 | 0.63% | 50 |
| Oct 31, 2025 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | -0.62% | - |
| Oct 30, 2025 | 119.40 | 120.85 | 119.00 | 120.65 | 120.65 | 0.46% | 508 |
| Oct 29, 2025 | 120.60 | 120.60 | 120.10 | 120.10 | 120.10 | -2.08% | 101 |
| Oct 28, 2025 | 122.45 | 122.65 | 122.10 | 122.65 | 122.65 | 0.12% | 12 |
| Oct 27, 2025 | 122.30 | 122.50 | 122.30 | 122.50 | 122.50 | -1.33% | 105 |
| Oct 24, 2025 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | -1.43% | - |
| Oct 23, 2025 | 127.55 | 127.75 | 125.95 | 125.95 | 125.95 | -2.06% | 24 |
| Oct 22, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | 0.43% | - |
| Oct 21, 2025 | 126.90 | 128.05 | 126.90 | 128.05 | 128.05 | 1.47% | 60 |
| Oct 20, 2025 | 124.20 | 126.20 | 124.20 | 126.20 | 126.20 | 1.37% | 1 |
| Oct 17, 2025 | 122.10 | 124.50 | 122.10 | 124.50 | 124.50 | 1.63% | 75 |
| Oct 16, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -1.33% | - |
| Oct 15, 2025 | 124.20 | 124.20 | 124.15 | 124.15 | 124.15 | 0.89% | 4 |
| Oct 14, 2025 | 121.75 | 123.05 | 121.75 | 123.05 | 123.05 | 0.86% | 400 |
| Oct 13, 2025 | 121.60 | 122.95 | 121.40 | 122.00 | 122.00 | -0.29% | 704 |
| Oct 10, 2025 | 122.50 | 122.50 | 122.35 | 122.35 | 122.35 | -2.63% | 4 |
| Oct 9, 2025 | 125.85 | 125.85 | 124.75 | 125.65 | 125.65 | - | 116 |
| Oct 8, 2025 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | -0.48% | - |
| Oct 7, 2025 | 127.80 | 127.80 | 125.45 | 126.25 | 126.25 | -1.25% | 103 |
| Oct 6, 2025 | 128.55 | 128.55 | 127.85 | 127.85 | 127.85 | 0.16% | 1 |
| Oct 3, 2025 | 129.00 | 129.00 | 127.65 | 127.65 | 127.65 | -1.50% | 2 |
| Oct 2, 2025 | 129.35 | 129.60 | 128.60 | 129.60 | 129.60 | -0.15% | 14 |
| Oct 1, 2025 | 129.15 | 129.80 | 129.15 | 129.80 | 129.80 | -0.31% | 18 |
| Sep 30, 2025 | 131.30 | 131.40 | 130.20 | 130.20 | 130.20 | -0.91% | 10 |
| Sep 29, 2025 | 131.30 | 131.40 | 131.00 | 131.40 | 131.40 | 1.23% | 675 |
| Sep 26, 2025 | 128.30 | 129.80 | 128.30 | 129.80 | 129.80 | 1.13% | 13 |
| Sep 25, 2025 | 128.20 | 129.05 | 128.20 | 128.35 | 128.35 | 1.62% | 4 |
| Sep 24, 2025 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.80% | - |
| Sep 23, 2025 | 127.10 | 127.10 | 125.15 | 125.30 | 125.30 | 0.04% | 9 |
| Sep 22, 2025 | 123.50 | 125.25 | 123.50 | 125.25 | 125.25 | 0.24% | 38 |