Yum! Brands, Inc. (BIT:1YUM)
Italy
· Delayed Price · Currency is EUR 136.35
-2.25 (-1.62%)
At close: Mar 5, 2026
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 0.04% | - |
| Mar 5, 2026 | 140.10 | 140.10 | 140.10 | 136.35 | 136.35 | 0.07% | 6 |
| Mar 4, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | -1.27% | - |
| Mar 3, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.53% | - |
| Mar 2, 2026 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | -1.86% | - |
| Feb 27, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 1.85% | - |
| Feb 26, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | 0.39% | - |
| Feb 25, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | -1.06% | - |
| Feb 24, 2026 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | 0.43% | - |
| Feb 23, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | 1.70% | - |
| Feb 20, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | -0.11% | - |
| Feb 19, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | -0.18% | - |
| Feb 18, 2026 | 143.00 | 143.00 | 136.60 | 138.60 | 137.96 | 2.29% | 4 |
| Feb 17, 2026 | 134.87 | 134.87 | 134.87 | 135.50 | 134.87 | 2.23% | - |
| Feb 16, 2026 | 131.93 | 131.93 | 131.93 | 132.55 | 131.93 | -3.67% | - |
| Feb 13, 2026 | 136.96 | 136.96 | 136.96 | 137.60 | 136.96 | -0.11% | - |
| Feb 12, 2026 | 137.11 | 137.11 | 137.11 | 137.75 | 137.11 | 5.68% | - |
| Feb 11, 2026 | 129.74 | 129.74 | 129.74 | 130.35 | 129.74 | -2.65% | - |
| Feb 10, 2026 | 133.28 | 133.28 | 133.28 | 133.90 | 133.28 | -0.22% | - |
| Feb 9, 2026 | 133.58 | 133.58 | 133.58 | 134.20 | 133.58 | -2.15% | - |
| Feb 6, 2026 | 136.51 | 136.51 | 136.51 | 137.15 | 136.51 | 0.26% | - |
| Feb 5, 2026 | 136.25 | 136.25 | 136.25 | 136.80 | 136.16 | 4.11% | 96 |
| Feb 4, 2026 | 130.79 | 130.79 | 130.79 | 131.40 | 130.79 | -4.12% | - |
| Feb 3, 2026 | 136.41 | 136.41 | 136.41 | 137.05 | 136.41 | 3.16% | - |
| Feb 2, 2026 | 132.23 | 132.23 | 132.23 | 132.85 | 132.23 | 1.61% | - |
| Jan 30, 2026 | 130.14 | 130.14 | 130.14 | 130.75 | 130.14 | 0.11% | - |
| Jan 29, 2026 | 129.99 | 129.99 | 129.99 | 130.60 | 129.99 | 1.08% | - |
| Jan 28, 2026 | 128.60 | 128.60 | 128.60 | 129.20 | 128.60 | 0.54% | - |
| Jan 27, 2026 | 127.90 | 127.90 | 127.90 | 128.50 | 127.90 | -0.04% | - |
| Jan 26, 2026 | 127.95 | 127.95 | 127.95 | 128.55 | 127.95 | -1.12% | - |
| Jan 23, 2026 | 131.30 | 131.30 | 131.30 | 130.00 | 129.40 | -0.88% | 2 |
| Jan 22, 2026 | 133.15 | 133.15 | 132.50 | 131.15 | 130.54 | -1.09% | 15 |
| Jan 21, 2026 | 131.98 | 131.98 | 131.98 | 132.60 | 131.98 | -0.41% | - |
| Jan 20, 2026 | 135.55 | 135.85 | 135.55 | 133.15 | 132.53 | -2.74% | 70 |
| Jan 19, 2026 | 136.26 | 136.26 | 136.26 | 136.90 | 136.26 | -1.16% | - |
| Jan 16, 2026 | 137.86 | 137.86 | 137.86 | 138.50 | 137.86 | 0.87% | - |
| Jan 15, 2026 | 136.66 | 136.66 | 136.66 | 137.30 | 136.66 | 2.73% | - |
| Jan 14, 2026 | 133.03 | 133.03 | 133.03 | 133.65 | 133.03 | -0.63% | - |
| Jan 13, 2026 | 133.88 | 133.88 | 133.88 | 134.50 | 133.88 | 1.13% | - |
| Jan 12, 2026 | 132.95 | 132.95 | 132.95 | 133.00 | 132.38 | 0.99% | 28 |
| Jan 9, 2026 | 131.09 | 131.09 | 131.09 | 131.70 | 131.09 | 0.61% | - |
| Jan 8, 2026 | 128.95 | 128.95 | 128.95 | 130.90 | 130.29 | 0.96% | 178 |
| Jan 7, 2026 | 129.05 | 129.05 | 129.05 | 129.65 | 129.05 | -0.12% | - |
| Jan 6, 2026 | 128.40 | 129.10 | 128.40 | 129.80 | 129.20 | 2.12% | 5 |
| Jan 5, 2026 | 128.25 | 128.30 | 128.25 | 127.10 | 126.51 | -1.20% | 6 |
| Jan 2, 2026 | 128.05 | 128.05 | 128.05 | 128.65 | 128.05 | -0.58% | - |
| Dec 30, 2025 | 128.30 | 128.30 | 128.30 | 129.40 | 128.80 | -0.27% | 100 |
| Dec 29, 2025 | 129.15 | 129.15 | 129.15 | 129.75 | 129.15 | -1.48% | - |
| Dec 23, 2025 | 131.65 | 131.65 | 131.65 | 131.70 | 131.09 | -0.64% | 100 |
| Dec 22, 2025 | 131.93 | 131.93 | 131.93 | 132.55 | 131.93 | 0.15% | - |
| Dec 19, 2025 | 131.74 | 131.74 | 131.74 | 132.35 | 131.74 | 0.61% | - |
| Dec 18, 2025 | 130.94 | 130.94 | 130.94 | 131.55 | 130.94 | 0.57% | - |
| Dec 17, 2025 | 130.19 | 130.19 | 130.19 | 130.80 | 130.19 | 0.69% | - |
| Dec 16, 2025 | 129.30 | 129.30 | 129.30 | 129.90 | 129.30 | -0.35% | - |
| Dec 15, 2025 | 129.74 | 129.74 | 129.74 | 130.35 | 129.74 | 2.04% | - |
| Dec 12, 2025 | 127.16 | 127.16 | 127.16 | 127.75 | 127.16 | 0.16% | - |
| Dec 11, 2025 | 126.96 | 126.96 | 126.96 | 127.55 | 126.96 | 2.86% | - |
| Dec 10, 2025 | 123.42 | 123.42 | 123.42 | 124.00 | 123.42 | 0.65% | - |
| Dec 9, 2025 | 122.63 | 122.63 | 122.63 | 123.20 | 122.63 | -0.65% | - |
| Dec 8, 2025 | 123.42 | 123.42 | 123.42 | 124.00 | 123.42 | -1.67% | - |
| Dec 5, 2025 | 125.51 | 125.51 | 125.51 | 126.10 | 125.51 | 0.40% | - |
| Dec 4, 2025 | 125.02 | 125.02 | 125.02 | 125.60 | 125.02 | -1.30% | - |
| Dec 3, 2025 | 126.66 | 126.66 | 126.66 | 127.25 | 126.66 | -0.70% | - |
| Dec 2, 2025 | 129.40 | 129.40 | 129.40 | 128.15 | 127.55 | -2.62% | 1 |
| Dec 1, 2025 | 130.99 | 130.99 | 130.99 | 131.60 | 130.99 | -0.94% | - |
| Nov 28, 2025 | 133.00 | 133.00 | 133.00 | 132.85 | 131.62 | -0.11% | 3 |
| Nov 27, 2025 | 131.77 | 131.77 | 131.77 | 133.00 | 131.77 | -0.30% | - |
| Nov 26, 2025 | 133.00 | 133.00 | 133.00 | 133.40 | 132.17 | 0.64% | 10 |
| Nov 25, 2025 | 131.33 | 131.33 | 131.33 | 132.55 | 131.33 | 0.45% | - |
| Nov 24, 2025 | 130.73 | 130.73 | 130.73 | 131.95 | 130.73 | -0.30% | - |
| Nov 21, 2025 | 129.25 | 129.25 | 129.05 | 132.35 | 131.13 | 1.61% | 17 |
| Nov 20, 2025 | 129.05 | 129.05 | 129.05 | 130.25 | 129.05 | 1.28% | - |
| Nov 19, 2025 | 127.41 | 127.41 | 127.41 | 128.60 | 127.41 | 0.12% | - |
| Nov 18, 2025 | 128.05 | 128.05 | 128.05 | 128.45 | 127.26 | - | 5 |
| Nov 17, 2025 | 127.26 | 127.26 | 127.26 | 128.45 | 127.26 | 0.12% | - |
| Nov 14, 2025 | 128.80 | 128.80 | 128.80 | 128.30 | 127.12 | -0.27% | 100 |
| Nov 13, 2025 | 128.10 | 128.10 | 128.10 | 128.65 | 127.46 | -0.31% | 13 |
| Nov 12, 2025 | 130.00 | 130.00 | 130.00 | 129.05 | 127.86 | -0.50% | 13 |
| Nov 11, 2025 | 128.50 | 128.50 | 128.50 | 129.70 | 128.50 | 0.78% | - |
| Nov 10, 2025 | 128.15 | 128.15 | 128.10 | 128.70 | 127.51 | 0.08% | 45 |
| Nov 7, 2025 | 128.45 | 128.45 | 128.45 | 128.60 | 127.41 | -0.43% | 29 |
| Nov 6, 2025 | 127.96 | 127.96 | 127.96 | 129.15 | 127.96 | 0.12% | - |
| Nov 5, 2025 | 129.50 | 131.85 | 129.50 | 129.00 | 127.81 | 0.19% | 200 |
| Nov 4, 2025 | 122.15 | 129.55 | 122.15 | 128.75 | 127.56 | 6.71% | 219 |
| Nov 3, 2025 | 119.54 | 119.54 | 119.54 | 120.65 | 119.54 | 0.67% | - |
| Oct 31, 2025 | 118.74 | 118.74 | 118.74 | 119.85 | 118.74 | -0.66% | - |
| Oct 30, 2025 | 119.40 | 119.40 | 119.40 | 120.65 | 119.54 | 0.46% | 100 |
| Oct 29, 2025 | 118.99 | 118.99 | 118.99 | 120.10 | 118.99 | -2.00% | - |
| Oct 28, 2025 | 121.42 | 121.42 | 121.42 | 122.55 | 121.42 | - | - |
| Oct 27, 2025 | 121.42 | 121.42 | 121.42 | 122.55 | 121.42 | -1.41% | - |
| Oct 24, 2025 | 123.15 | 123.15 | 123.15 | 124.30 | 123.15 | -1.35% | - |
| Oct 23, 2025 | 124.84 | 124.84 | 124.84 | 126.00 | 124.84 | -2.10% | - |
| Oct 22, 2025 | 128.20 | 128.20 | 128.20 | 128.70 | 127.51 | 0.59% | 7 |
| Oct 21, 2025 | 126.77 | 126.77 | 126.77 | 127.95 | 126.77 | 1.47% | - |
| Oct 20, 2025 | 124.94 | 124.94 | 124.94 | 126.10 | 124.94 | 1.41% | - |
| Oct 17, 2025 | 122.40 | 122.40 | 122.40 | 124.35 | 123.20 | 1.63% | 75 |
| Oct 16, 2025 | 121.22 | 121.22 | 121.22 | 122.35 | 121.22 | -1.65% | - |
| Oct 15, 2025 | 123.25 | 123.25 | 123.25 | 124.40 | 123.25 | 1.10% | - |
| Oct 14, 2025 | 122.50 | 122.50 | 122.50 | 123.05 | 121.91 | 1.11% | 1 |
| Oct 13, 2025 | 122.85 | 122.85 | 122.75 | 121.70 | 120.58 | -0.37% | 125 |