Yum China Holdings, Inc. (FRA:0YU)
Germany · Delayed Price · Currency is EUR 38.54
+0.47 (1.23%)
At close: Sep 8, 2025
Yum China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 37.71 | 38.10 | 37.71 | 38.10 | 38.10 | -1.14% | 525 |
| Sep 8, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 1.23% | - |
| Sep 5, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | -1.01% | - |
| Sep 4, 2025 | 37.40 | 38.46 | 37.40 | 38.46 | 38.46 | 2.78% | 30 |
| Sep 3, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -1.81% | - |
| Sep 2, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.55% | - |
| Sep 1, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.70 | -0.39% | - |
| Aug 29, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 37.84 | 0.50% | - |
| Aug 28, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.66 | -5.11% | - |
| Aug 27, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.68 | -0.40% | 3 |
| Aug 26, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 39.84 | 2.67% | - |
| Aug 25, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 38.81 | -0.71% | - |
| Aug 22, 2025 | 38.65 | 39.30 | 38.65 | 39.30 | 39.09 | 3.12% | 200 |
| Aug 21, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 37.90 | 1.68% | - |
| Aug 20, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.28 | -1.88% | - |
| Aug 19, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.99 | 1.06% | - |
| Aug 18, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.60 | -1.02% | 5 |
| Aug 15, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 37.98 | -0.96% | - |
| Aug 14, 2025 | 38.24 | 38.56 | 38.24 | 38.56 | 38.35 | 1.21% | 15 |
| Aug 13, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.89 | 1.57% | - |
| Aug 12, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.31 | -2.65% | - |
| Aug 11, 2025 | 38.18 | 38.53 | 38.18 | 38.53 | 38.32 | 0.42% | 60 |
| Aug 8, 2025 | 38.61 | 38.61 | 38.37 | 38.37 | 38.16 | 0.60% | 30 |
| Aug 7, 2025 | 38.49 | 38.56 | 37.59 | 38.14 | 37.93 | -0.68% | 7,269 |
| Aug 6, 2025 | 37.87 | 38.40 | 37.87 | 38.40 | 38.19 | -1.01% | 15 |
| Aug 5, 2025 | 39.82 | 40.62 | 38.79 | 38.79 | 38.58 | -3.48% | 80 |
| Aug 4, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 39.97 | -1.40% | - |
| Aug 1, 2025 | 40.44 | 40.76 | 40.29 | 40.76 | 40.54 | 0.34% | 175 |
| Jul 31, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.40 | 1.86% | - |
| Jul 30, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.66 | -0.62% | - |
| Jul 29, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 39.91 | -0.74% | - |
| Jul 28, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.21 | 0.55% | - |
| Jul 25, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 39.99 | -2.59% | - |
| Jul 24, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.06 | -0.10% | - |
| Jul 23, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.10 | 3.64% | - |
| Jul 22, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.65 | -0.45% | - |
| Jul 21, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 39.83 | -1.26% | - |
| Jul 18, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.34 | 1.10% | - |
| Jul 17, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 39.90 | -1.23% | 99 |
| Jul 16, 2025 | 40.08 | 40.62 | 40.08 | 40.62 | 40.40 | 0.64% | 83 |
| Jul 15, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.14 | -1.61% | - |
| Jul 14, 2025 | 41.31 | 41.31 | 41.02 | 41.02 | 40.80 | 1.41% | 10 |
| Jul 11, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.23 | 0.57% | - |
| Jul 10, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.00 | 0.05% | - |
| Jul 9, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.98 | 0.25% | - |
| Jul 8, 2025 | 40.24 | 40.24 | 40.10 | 40.10 | 39.88 | 1.60% | 300 |
| Jul 7, 2025 | 38.49 | 39.60 | 38.49 | 39.47 | 39.26 | 2.20% | 90 |
| Jul 4, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.41 | -1.23% | - |
| Jul 3, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 38.89 | 1.48% | - |
| Jul 2, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.32 | 2.39% | - |