Yum! Brands, Inc. (FRA:TGR)
Germany · Delayed Price · Currency is EUR 131.60
-1.25 (-0.94%)
Last updated: Dec 1, 2025, 9:00 AM CET
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 130.89 | -0.83% | - |
| Nov 28, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 131.98 | 0.19% | - |
| Nov 27, 2025 | 132.35 | 132.35 | 132.35 | 132.35 | 131.74 | -0.60% | - |
| Nov 26, 2025 | 132.50 | 133.15 | 132.50 | 133.15 | 132.53 | 1.84% | 15 |
| Nov 25, 2025 | 130.75 | 130.75 | 130.75 | 130.75 | 130.14 | -1.02% | - |
| Nov 24, 2025 | 133.15 | 133.15 | 132.10 | 132.10 | 131.49 | 1.54% | 180 |
| Nov 21, 2025 | 129.45 | 130.10 | 129.45 | 130.10 | 129.50 | 1.01% | 105 |
| Nov 20, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.20 | 0.19% | - |
| Nov 19, 2025 | 128.35 | 128.55 | 128.35 | 128.55 | 127.95 | 1.18% | 25 |
| Nov 18, 2025 | 127.05 | 127.05 | 127.05 | 127.05 | 126.46 | -0.90% | - |
| Nov 17, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 127.60 | -0.50% | - |
| Nov 14, 2025 | 128.30 | 128.85 | 128.30 | 128.85 | 128.25 | 0.12% | 94 |
| Nov 13, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 128.10 | -1.27% | - |
| Nov 12, 2025 | 130.40 | 130.40 | 130.35 | 130.35 | 129.74 | 1.60% | 15 |
| Nov 11, 2025 | 128.00 | 128.30 | 128.00 | 128.30 | 127.70 | -0.70% | 30 |
| Nov 10, 2025 | 128.65 | 129.20 | 128.65 | 129.20 | 128.60 | 0.35% | 64 |
| Nov 7, 2025 | 127.65 | 128.75 | 127.65 | 128.75 | 128.15 | -0.54% | 39 |
| Nov 6, 2025 | 129.45 | 129.45 | 129.45 | 129.45 | 128.85 | -2.71% | - |
| Nov 5, 2025 | 129.90 | 133.15 | 129.90 | 133.05 | 132.43 | 2.86% | 205 |
| Nov 4, 2025 | 120.70 | 129.35 | 120.70 | 129.35 | 128.75 | 6.42% | 233 |
| Nov 3, 2025 | 119.70 | 121.55 | 119.70 | 121.55 | 120.99 | 1.04% | 100 |
| Oct 31, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 119.74 | 0.38% | - |
| Oct 30, 2025 | 119.60 | 119.85 | 117.65 | 119.85 | 119.29 | -0.04% | 135 |
| Oct 29, 2025 | 121.20 | 121.20 | 119.90 | 119.90 | 119.34 | -1.68% | 27 |
| Oct 28, 2025 | 122.45 | 122.45 | 121.95 | 121.95 | 121.38 | -0.12% | 132 |
| Oct 27, 2025 | 123.40 | 123.40 | 122.10 | 122.10 | 121.53 | -3.06% | 40 |
| Oct 24, 2025 | 125.95 | 125.95 | 125.95 | 125.95 | 125.37 | -0.63% | - |
| Oct 23, 2025 | 126.75 | 126.75 | 126.75 | 126.75 | 126.16 | -0.78% | - |
| Oct 22, 2025 | 127.75 | 127.75 | 127.75 | 127.75 | 127.16 | 0.47% | - |
| Oct 21, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 126.56 | 0.91% | - |
| Oct 20, 2025 | 125.15 | 126.00 | 125.15 | 126.00 | 125.41 | 2.40% | 600 |
| Oct 17, 2025 | 121.90 | 123.05 | 121.90 | 123.05 | 122.48 | 0.61% | 33 |
| Oct 16, 2025 | 123.65 | 123.65 | 122.30 | 122.30 | 121.73 | -1.09% | 50 |
| Oct 15, 2025 | 123.65 | 123.65 | 123.65 | 123.65 | 123.08 | 2.36% | - |
| Oct 14, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.24 | -1.11% | - |
| Oct 13, 2025 | 122.15 | 122.15 | 122.15 | 122.15 | 121.58 | -0.89% | 55 |
| Oct 10, 2025 | 123.25 | 123.25 | 123.25 | 123.25 | 122.68 | -1.64% | - |
| Oct 9, 2025 | 125.30 | 125.30 | 125.30 | 125.30 | 124.72 | -0.52% | - |
| Oct 8, 2025 | 125.95 | 125.95 | 125.95 | 125.95 | 125.37 | -0.75% | - |
| Oct 7, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.31 | -0.04% | - |
| Oct 6, 2025 | 128.45 | 128.45 | 126.95 | 126.95 | 126.36 | -1.55% | 50 |
| Oct 3, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.35 | -1.26% | - |
| Oct 2, 2025 | 130.20 | 130.60 | 130.20 | 130.60 | 129.99 | 1.48% | 300 |
| Oct 1, 2025 | 128.75 | 128.90 | 128.70 | 128.70 | 128.10 | -0.62% | 300 |
| Sep 30, 2025 | 130.90 | 130.90 | 129.50 | 129.50 | 128.90 | -0.35% | 40 |
| Sep 29, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.35 | 0.85% | - |
| Sep 26, 2025 | 128.60 | 128.85 | 128.60 | 128.85 | 128.25 | 1.34% | 17 |
| Sep 25, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 126.56 | -0.04% | - |
| Sep 24, 2025 | 126.40 | 127.20 | 126.40 | 127.20 | 126.61 | 0.75% | 15 |
| Sep 23, 2025 | 126.25 | 126.25 | 126.25 | 126.25 | 125.66 | 0.60% | - |