Yum! Brands, Inc. (ETR:TGR)
Germany · Delayed Price · Currency is EUR 122.35
-3.30 (-2.63%)
Oct 10, 2025, 5:35 PM CET
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 103 |
| 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% | 9 |
| 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 |
| Sep 19, 2025 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | 1.17% | 2 |
| Sep 18, 2025 | 125.95 | 125.95 | 123.50 | 123.50 | 123.50 | -2.29% | 2 |
| Sep 17, 2025 | 124.40 | 126.40 | 124.40 | 126.40 | 126.40 | 0.92% | 90 |
| Sep 16, 2025 | 127.30 | 127.30 | 124.80 | 125.25 | 125.25 | -1.65% | 119 |
| Sep 15, 2025 | 127.75 | 127.75 | 127.20 | 127.35 | 127.35 | 0.24% | 97 |
| Sep 12, 2025 | 127.50 | 127.80 | 127.05 | 127.05 | 127.05 | 0.08% | 4 |
| Sep 11, 2025 | 126.50 | 126.95 | 126.25 | 126.95 | 126.95 | 2.09% | 600 |
| Sep 10, 2025 | 123.65 | 125.45 | 123.65 | 124.35 | 124.35 | -0.68% | 65 |
| Sep 9, 2025 | 126.20 | 126.80 | 125.00 | 125.20 | 125.20 | 0.32% | 332 |
| Sep 8, 2025 | 123.75 | 124.80 | 123.75 | 124.80 | 124.80 | 1.22% | 7 |
| Sep 5, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 0.08% | 110 |
| Sep 4, 2025 | 122.85 | 123.20 | 122.85 | 123.20 | 123.20 | -0.36% | 110 |
| Sep 3, 2025 | 125.50 | 125.50 | 123.55 | 123.65 | 123.65 | -0.36% | 48 |
| Sep 2, 2025 | 124.40 | 124.40 | 124.10 | 124.10 | 124.10 | -0.72% | 150 |
| Sep 1, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.39 | 0.36% | 19 |
| Aug 29, 2025 | 124.55 | 124.55 | 124.55 | 124.55 | 123.94 | 0.73% | - |
| Aug 28, 2025 | 125.50 | 125.50 | 123.50 | 123.65 | 123.05 | -1.75% | 6 |
| Aug 27, 2025 | 125.65 | 126.20 | 125.60 | 125.85 | 125.24 | 0.20% | 160 |
| Aug 26, 2025 | 126.35 | 126.60 | 125.60 | 125.60 | 124.99 | -0.55% | 2 |
| Aug 25, 2025 | 127.25 | 127.25 | 126.30 | 126.30 | 125.68 | -0.36% | 107 |
| Aug 22, 2025 | 126.75 | 126.75 | 126.75 | 126.75 | 126.13 | -0.55% | - |
| Aug 21, 2025 | 127.30 | 127.45 | 127.30 | 127.45 | 126.83 | -0.62% | 62 |
| Aug 20, 2025 | 129.45 | 131.05 | 126.80 | 128.25 | 127.62 | -1.84% | 397 |
| Aug 19, 2025 | 130.65 | 130.65 | 130.65 | 130.65 | 130.01 | 1.59% | - |
| Aug 18, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 127.97 | 1.58% | - |
| Aug 15, 2025 | 125.75 | 126.60 | 125.75 | 126.60 | 125.98 | 1.69% | 145 |
| Aug 14, 2025 | 124.00 | 124.50 | 123.65 | 124.50 | 123.89 | 1.84% | 14 |
| Aug 13, 2025 | 122.25 | 122.25 | 122.25 | 122.25 | 121.65 | 0.66% | - |
| Aug 12, 2025 | 121.65 | 121.65 | 121.15 | 121.45 | 120.86 | -0.29% | 161 |
| Aug 11, 2025 | 120.75 | 121.95 | 120.75 | 121.80 | 121.21 | -0.25% | 607 |
| Aug 8, 2025 | 121.40 | 122.10 | 121.40 | 122.10 | 121.50 | -0.25% | 22 |
| Aug 7, 2025 | 121.40 | 122.95 | 121.10 | 122.40 | 121.80 | 0.70% | 60 |
| Aug 6, 2025 | 120.25 | 121.55 | 120.25 | 121.55 | 120.96 | -0.04% | 3 |
| Aug 5, 2025 | 127.40 | 128.95 | 120.80 | 121.60 | 121.01 | -4.03% | 259 |
| Aug 4, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.08 | 0.72% | - |