Yum! Brands, Inc. (FRA:TGR)
Germany · Delayed Price · Currency is EUR 138.10
+0.39 (0.28%)
At close: Feb 20, 2026
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | -0.18% | - |
| Feb 19, 2026 | 137.45 | 138.35 | 137.45 | 138.35 | 137.71 | 0.25% | 37 |
| Feb 18, 2026 | 135.70 | 139.00 | 135.70 | 138.00 | 137.36 | 2.22% | 50 |
| Feb 17, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.38 | - | - |
| Feb 16, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.38 | -1.64% | - |
| Feb 13, 2026 | 137.25 | 137.25 | 137.25 | 137.25 | 136.62 | 2.81% | - |
| Feb 12, 2026 | 133.70 | 133.70 | 133.50 | 133.50 | 132.88 | -0.22% | 25 |
| Feb 11, 2026 | 132.95 | 133.80 | 132.95 | 133.80 | 133.18 | 0.56% | 12 |
| Feb 10, 2026 | 133.85 | 133.85 | 133.05 | 133.05 | 132.44 | 0.23% | 93 |
| Feb 9, 2026 | 136.70 | 136.80 | 132.75 | 132.75 | 132.14 | -2.39% | 165 |
| Feb 6, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.37 | 0.82% | - |
| Feb 5, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.28 | 0.22% | 50 |
| Feb 4, 2026 | 133.90 | 134.60 | 133.90 | 134.60 | 133.98 | 1.93% | 70 |
| Feb 3, 2026 | 132.05 | 132.05 | 132.05 | 132.05 | 131.44 | 1.19% | 10 |
| Feb 2, 2026 | 130.25 | 130.50 | 130.25 | 130.50 | 129.90 | 0.77% | 20 |
| Jan 30, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 128.90 | 1.13% | - |
| Jan 29, 2026 | 128.05 | 128.05 | 128.05 | 128.05 | 127.46 | -0.04% | 9 |
| Jan 28, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 127.51 | -0.19% | 1 |
| Jan 27, 2026 | 128.45 | 128.45 | 128.35 | 128.35 | 127.76 | -0.16% | 50 |
| Jan 26, 2026 | 128.55 | 128.55 | 128.55 | 128.55 | 127.96 | -1.38% | - |
| Jan 23, 2026 | 130.35 | 130.35 | 130.35 | 130.35 | 129.75 | -1.06% | - |
| Jan 22, 2026 | 131.75 | 131.75 | 131.75 | 131.75 | 131.14 | 1.00% | - |
| Jan 21, 2026 | 130.45 | 130.45 | 130.45 | 130.45 | 129.85 | -4.36% | - |
| Jan 20, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 135.77 | -0.18% | - |
| Jan 19, 2026 | 136.65 | 136.65 | 136.65 | 136.65 | 136.02 | -1.26% | - |
| Jan 16, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 137.76 | 1.02% | - |
| Jan 15, 2026 | 134.80 | 137.00 | 134.80 | 137.00 | 136.37 | 1.93% | 110 |
| Jan 14, 2026 | 133.80 | 134.40 | 133.80 | 134.40 | 133.78 | -0.15% | 30 |
| Jan 13, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 133.98 | 1.47% | - |
| Jan 12, 2026 | 132.45 | 132.65 | 132.45 | 132.65 | 132.04 | -0.64% | 25 |
| Jan 9, 2026 | 131.40 | 133.50 | 131.40 | 133.50 | 132.88 | 3.97% | 154 |
| Jan 8, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 127.81 | 0.08% | - |
| Jan 7, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 127.71 | -1.23% | - |
| Jan 6, 2026 | 127.70 | 129.90 | 127.70 | 129.90 | 129.30 | 1.33% | 100 |
| Jan 5, 2026 | 128.35 | 128.35 | 128.20 | 128.20 | 127.61 | -0.47% | 39 |
| Jan 2, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.21 | -0.12% | 39 |
| Dec 30, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.36 | -0.69% | - |
| Dec 29, 2025 | 129.70 | 129.85 | 129.65 | 129.85 | 129.25 | -1.25% | 460 |
| Dec 23, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 130.89 | -0.42% | - |
| Dec 22, 2025 | 130.85 | 132.05 | 130.85 | 132.05 | 131.44 | 0.46% | 28 |
| Dec 19, 2025 | 131.45 | 131.45 | 131.45 | 131.45 | 130.84 | 1.04% | - |
| Dec 18, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 129.50 | 1.05% | - |
| Dec 17, 2025 | 128.75 | 128.75 | 128.75 | 128.75 | 128.16 | -0.58% | - |
| Dec 16, 2025 | 130.45 | 130.45 | 129.50 | 129.50 | 128.90 | 0.78% | 500 |
| Dec 15, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 127.91 | 2.02% | - |
| Dec 12, 2025 | 125.95 | 125.95 | 125.95 | 125.95 | 125.37 | 2.48% | - |
| Dec 11, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.33 | -0.20% | - |
| Dec 10, 2025 | 122.75 | 123.15 | 122.75 | 123.15 | 122.58 | 0.24% | 25 |
| Dec 9, 2025 | 122.15 | 122.85 | 122.15 | 122.85 | 122.28 | -1.36% | 100 |
| Dec 8, 2025 | 124.05 | 124.55 | 124.05 | 124.55 | 123.98 | -0.28% | 61 |