Yum! Brands, Inc. (FRA:TGR)
Germany · Delayed Price · Currency is EUR 118.80
-2.50 (-2.06%)
At close: Sep 18, 2026
FRA:TGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 117.95 | 118.80 | 117.95 | 118.80 | 118.80 | -2.06% | 115 |
| Sep 17, 2026 | 120.00 | 121.30 | 120.00 | 121.30 | 121.30 | 0.58% | 30 |
| Sep 16, 2026 | 121.70 | 121.70 | 120.60 | 120.60 | 120.60 | -4.63% | 10 |
| Sep 15, 2026 | 126.50 | 126.50 | 126.45 | 126.45 | 126.45 | 3.39% | 17 |
| Sep 14, 2026 | 122.00 | 122.30 | 122.00 | 122.30 | 122.30 | -1.13% | 272 |
| Sep 11, 2026 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -1.24% | - |
| Sep 10, 2026 | 124.60 | 125.25 | 124.60 | 125.25 | 125.25 | 1.09% | 40 |
| Sep 9, 2026 | 127.60 | 127.60 | 123.90 | 123.90 | 123.90 | -3.13% | 78 |
| Sep 8, 2026 | 128.55 | 128.55 | 128.55 | 128.55 | 127.91 | -0.50% | - |
| Sep 7, 2026 | 129.20 | 129.20 | 129.20 | 129.20 | 128.55 | -1.22% | - |
| Sep 4, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.14 | 0.54% | - |
| Sep 3, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 129.45 | -0.57% | - |
| Sep 2, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.19 | -0.68% | - |
| Sep 1, 2026 | 131.75 | 131.75 | 131.75 | 131.75 | 131.09 | -0.34% | - |
| Aug 31, 2026 | 132.35 | 132.35 | 132.20 | 132.20 | 131.54 | 2.44% | 35 |
| Aug 28, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 128.40 | -2.49% | - |
| Aug 27, 2026 | 132.25 | 132.35 | 132.25 | 132.35 | 131.69 | -0.94% | 100 |
| Aug 26, 2026 | 133.55 | 133.60 | 133.55 | 133.60 | 132.93 | -0.89% | 56 |
| Aug 25, 2026 | 134.65 | 134.80 | 134.00 | 134.80 | 134.12 | 3.22% | 22 |
| Aug 24, 2026 | 130.60 | 130.60 | 130.60 | 130.60 | 129.94 | 0.54% | 101 |
| Aug 21, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.25 | 4.13% | - |
| Aug 20, 2026 | 124.75 | 124.75 | 124.75 | 124.75 | 124.12 | 0.44% | - |
| Aug 19, 2026 | 124.65 | 125.05 | 124.20 | 124.20 | 123.58 | -1.04% | 1,181 |
| Aug 18, 2026 | 125.15 | 125.50 | 125.15 | 125.50 | 124.87 | -2.11% | 702 |
| Aug 17, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 127.56 | -1.61% | 150 |
| Aug 14, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 129.65 | 0.12% | - |
| Aug 13, 2026 | 130.15 | 130.15 | 130.15 | 130.15 | 129.50 | 4.00% | - |
| Aug 12, 2026 | 125.15 | 125.15 | 125.15 | 125.15 | 124.52 | -0.36% | - |
| Aug 11, 2026 | 125.60 | 126.35 | 125.60 | 125.60 | 124.97 | -3.46% | 419 |
| Aug 10, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 129.45 | -1.21% | 13 |
| Aug 7, 2026 | 131.70 | 131.70 | 131.70 | 131.70 | 131.04 | -0.23% | - |
| Aug 6, 2026 | 131.60 | 132.00 | 131.60 | 132.00 | 131.34 | 3.33% | 25 |
| Aug 5, 2026 | 127.65 | 127.75 | 127.65 | 127.75 | 127.11 | -1.20% | 22 |
| Aug 4, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 128.65 | -0.54% | - |
| Aug 3, 2026 | 133.40 | 133.40 | 130.00 | 130.00 | 129.35 | -4.48% | 34 |
| Jul 31, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 135.42 | -0.07% | - |
| Jul 30, 2026 | 132.45 | 137.15 | 132.45 | 136.20 | 135.52 | 3.57% | 185 |
| Jul 29, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 130.84 | 0.69% | - |
| Jul 28, 2026 | 129.60 | 130.60 | 129.60 | 130.60 | 129.94 | 0.15% | 150 |
| Jul 27, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 129.75 | 0.97% | 120 |
| Jul 24, 2026 | 129.15 | 129.15 | 129.15 | 129.15 | 128.50 | 0.35% | - |
| Jul 23, 2026 | 128.75 | 128.75 | 128.70 | 128.70 | 128.05 | 0.08% | - |
| Jul 22, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 127.95 | -0.08% | 50 |
| Jul 21, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.05 | -0.96% | - |
| Jul 20, 2026 | 130.25 | 131.15 | 129.70 | 129.95 | 129.30 | -0.95% | 270 |
| Jul 17, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 130.54 | -0.94% | - |
| Jul 16, 2026 | 132.70 | 133.45 | 132.45 | 132.45 | 131.79 | -3.81% | 95 |
| Jul 15, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.01 | 0.62% | 1 |
| Jul 14, 2026 | 141.50 | 141.50 | 136.85 | 136.85 | 136.16 | -4.27% | 10 |
| Jul 13, 2026 | 142.95 | 142.95 | 142.95 | 142.95 | 142.23 | 1.06% | - |