Yum! Brands, Inc. (FRA:TGR)
Germany · Delayed Price · Currency is EUR 131.40
+1.60 (1.23%)
Last updated: Sep 29, 2025, 5:35 PM CET
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | 0.85% | 17 |
| Sep 26, 2025 | 128.60 | 128.85 | 128.60 | 128.85 | 128.85 | 1.34% | 17 |
| Sep 25, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | -0.04% | 15 |
| Sep 24, 2025 | 126.40 | 127.20 | 126.40 | 127.20 | 127.20 | 0.75% | 15 |
| Sep 23, 2025 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 0.60% | 200 |
| Sep 22, 2025 | 123.75 | 125.50 | 122.50 | 125.50 | 125.50 | 1.95% | 200 |
| Sep 19, 2025 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | -1.87% | 1 |
| Sep 18, 2025 | 125.55 | 125.55 | 125.45 | 125.45 | 125.45 | 0.76% | 1 |
| Sep 17, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -1.35% | 63 |
| Sep 16, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -0.75% | 63 |
| Sep 15, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | -0.51% | 63 |
| Sep 12, 2025 | 126.95 | 127.80 | 126.95 | 127.80 | 127.80 | 2.53% | 63 |
| Sep 11, 2025 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | 0.28% | 75 |
| Sep 10, 2025 | 124.25 | 124.30 | 124.25 | 124.30 | 124.30 | -1.23% | 75 |
| Sep 9, 2025 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | 2.15% | 100 |
| Sep 8, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.20% | 100 |
| Sep 5, 2025 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | 0.08% | 83 |
| Sep 4, 2025 | 123.80 | 123.80 | 122.85 | 122.85 | 122.85 | -1.64% | 100 |
| Sep 3, 2025 | 124.70 | 124.90 | 124.70 | 124.90 | 124.90 | 0.69% | 7 |
| Sep 2, 2025 | 124.50 | 124.70 | 124.05 | 124.05 | 124.05 | -0.60% | 466 |
| Sep 1, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.09 | 0.36% | 62 |
| Aug 29, 2025 | 124.35 | 124.35 | 124.35 | 124.35 | 123.75 | -0.08% | 148 |
| Aug 28, 2025 | 124.45 | 124.45 | 124.45 | 124.45 | 123.85 | -1.39% | 209 |
| Aug 27, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 125.59 | 0.24% | - |
| Aug 26, 2025 | 125.95 | 126.05 | 125.90 | 125.90 | 125.29 | -0.20% | 281 |
| Aug 25, 2025 | 125.90 | 126.15 | 125.90 | 126.15 | 125.54 | -0.98% | 103 |
| Aug 22, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 126.78 | -0.43% | 76 |
| Aug 21, 2025 | 127.95 | 127.95 | 127.95 | 127.95 | 127.33 | -1.77% | 1,536 |
| Aug 20, 2025 | 130.25 | 130.25 | 130.25 | 130.25 | 129.62 | 1.64% | 666 |
| Aug 19, 2025 | 127.80 | 128.15 | 127.80 | 128.15 | 127.53 | 1.50% | 805 |
| Aug 18, 2025 | 126.25 | 126.25 | 126.25 | 126.25 | 125.64 | -0.28% | 281 |
| Aug 15, 2025 | 125.70 | 126.60 | 125.70 | 126.60 | 125.99 | 2.06% | 1,274 |
| Aug 14, 2025 | 123.45 | 124.05 | 123.45 | 124.05 | 123.45 | 2.31% | 1,213 |
| Aug 13, 2025 | 121.25 | 121.25 | 121.25 | 121.25 | 120.66 | 0.62% | 187 |
| Aug 12, 2025 | 121.35 | 121.35 | 120.50 | 120.50 | 119.92 | -0.29% | 43 |
| Aug 11, 2025 | 120.85 | 120.85 | 120.85 | 120.85 | 120.26 | -0.29% | 552 |
| Aug 8, 2025 | 122.05 | 122.10 | 121.20 | 121.20 | 120.61 | 0.41% | 781 |
| Aug 7, 2025 | 120.65 | 120.70 | 120.65 | 120.70 | 120.11 | 0.25% | 362 |
| Aug 6, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | 119.82 | -2.63% | 1,002 |
| Aug 5, 2025 | 127.00 | 127.00 | 123.25 | 123.65 | 123.05 | -1.79% | 1,711 |
| Aug 4, 2025 | 125.15 | 125.90 | 125.15 | 125.90 | 125.29 | 0.12% | 1,225 |
| Aug 1, 2025 | 125.75 | 125.75 | 125.75 | 125.75 | 125.14 | -1.83% | - |
| Jul 31, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 127.48 | -0.35% | 429 |
| Jul 30, 2025 | 125.45 | 128.55 | 125.45 | 128.55 | 127.93 | 3.46% | 391 |
| Jul 29, 2025 | 124.25 | 124.25 | 124.25 | 124.25 | 123.65 | -0.40% | 80 |
| Jul 28, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | 124.14 | 0.40% | 403 |
| Jul 25, 2025 | 123.80 | 124.25 | 123.80 | 124.25 | 123.65 | -0.72% | 285 |
| Jul 24, 2025 | 125.15 | 125.15 | 125.15 | 125.15 | 124.54 | -0.87% | - |
| Jul 23, 2025 | 126.25 | 126.25 | 126.25 | 126.25 | 125.64 | 1.69% | 309 |
| Jul 22, 2025 | 124.15 | 124.15 | 124.15 | 124.15 | 123.55 | -2.47% | 633 |