Yum! Brands, Inc. (BIT:1YUM)
Italy
· Delayed Price · Currency is EUR 126.10
+0.50 (0.40%)
At close: Dec 5, 2025
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.40% | - |
| Dec 4, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -1.30% | - |
| Dec 3, 2025 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | -0.70% | - |
| Dec 2, 2025 | 129.40 | 129.40 | 129.40 | 128.15 | 128.15 | -2.62% | 1 |
| Dec 1, 2025 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | -0.94% | - |
| Nov 28, 2025 | 133.00 | 133.00 | 133.00 | 132.85 | 132.24 | -0.11% | 3 |
| Nov 27, 2025 | 132.39 | 132.39 | 132.39 | 133.00 | 132.39 | -0.30% | - |
| Nov 26, 2025 | 133.00 | 133.00 | 133.00 | 133.40 | 132.79 | 0.64% | 10 |
| Nov 25, 2025 | 131.94 | 131.94 | 131.94 | 132.55 | 131.94 | 0.45% | - |
| Nov 24, 2025 | 131.34 | 131.34 | 131.34 | 131.95 | 131.34 | -0.30% | - |
| Nov 21, 2025 | 129.25 | 129.25 | 129.05 | 132.35 | 131.74 | 1.61% | 17 |
| Nov 20, 2025 | 129.65 | 129.65 | 129.65 | 130.25 | 129.65 | 1.28% | - |
| Nov 19, 2025 | 128.01 | 128.01 | 128.01 | 128.60 | 128.01 | 0.12% | - |
| Nov 18, 2025 | 128.05 | 128.05 | 128.05 | 128.45 | 127.86 | - | 5 |
| Nov 17, 2025 | 127.86 | 127.86 | 127.86 | 128.45 | 127.86 | 0.12% | - |
| Nov 14, 2025 | 128.80 | 128.80 | 128.80 | 128.30 | 127.71 | -0.27% | 100 |
| Nov 13, 2025 | 128.10 | 128.10 | 128.10 | 128.65 | 128.06 | -0.31% | 13 |
| Nov 12, 2025 | 130.00 | 130.00 | 130.00 | 129.05 | 128.46 | -0.50% | 13 |
| Nov 11, 2025 | 129.10 | 129.10 | 129.10 | 129.70 | 129.10 | 0.78% | - |
| Nov 10, 2025 | 128.15 | 128.15 | 128.10 | 128.70 | 128.11 | 0.08% | 45 |
| Nov 7, 2025 | 128.45 | 128.45 | 128.45 | 128.60 | 128.01 | -0.43% | 29 |
| Nov 6, 2025 | 128.56 | 128.56 | 128.56 | 129.15 | 128.55 | 0.12% | - |
| Nov 5, 2025 | 129.50 | 131.85 | 129.50 | 129.00 | 128.41 | 0.19% | 200 |
| Nov 4, 2025 | 122.15 | 129.55 | 122.15 | 128.75 | 128.16 | 6.71% | 219 |
| Nov 3, 2025 | 120.09 | 120.09 | 120.09 | 120.65 | 120.09 | 0.67% | - |
| Oct 31, 2025 | 119.30 | 119.30 | 119.30 | 119.85 | 119.30 | -0.66% | - |
| Oct 30, 2025 | 119.40 | 119.40 | 119.40 | 120.65 | 120.09 | 0.46% | 100 |
| Oct 29, 2025 | 119.55 | 119.55 | 119.55 | 120.10 | 119.55 | -2.00% | - |
| Oct 28, 2025 | 121.99 | 121.99 | 121.99 | 122.55 | 121.99 | - | - |
| Oct 27, 2025 | 121.99 | 121.99 | 121.99 | 122.55 | 121.99 | -1.41% | - |
| Oct 24, 2025 | 123.73 | 123.73 | 123.73 | 124.30 | 123.73 | -1.35% | - |
| Oct 23, 2025 | 125.42 | 125.42 | 125.42 | 126.00 | 125.42 | -2.10% | - |
| Oct 22, 2025 | 128.20 | 128.20 | 128.20 | 128.70 | 128.11 | 0.59% | 7 |
| Oct 21, 2025 | 127.36 | 127.36 | 127.36 | 127.95 | 127.36 | 1.47% | - |
| Oct 20, 2025 | 125.52 | 125.52 | 125.52 | 126.10 | 125.52 | 1.41% | - |
| Oct 17, 2025 | 122.40 | 122.40 | 122.40 | 124.35 | 123.78 | 1.63% | 75 |
| Oct 16, 2025 | 121.79 | 121.79 | 121.79 | 122.35 | 121.79 | -1.65% | - |
| Oct 15, 2025 | 123.83 | 123.83 | 123.83 | 124.40 | 123.83 | 1.10% | - |
| Oct 14, 2025 | 122.50 | 122.50 | 122.50 | 123.05 | 122.48 | 1.11% | 1 |
| Oct 13, 2025 | 122.85 | 122.85 | 122.75 | 121.70 | 121.14 | -0.37% | 125 |
| Oct 10, 2025 | 122.95 | 122.95 | 122.95 | 122.15 | 121.59 | -2.67% | 4 |
| Oct 9, 2025 | 127.00 | 127.00 | 125.70 | 125.50 | 124.92 | - | 12 |
| Oct 8, 2025 | 124.92 | 124.92 | 124.92 | 125.50 | 124.92 | -0.67% | - |
| Oct 7, 2025 | 125.77 | 125.77 | 125.77 | 126.35 | 125.77 | -1.13% | - |
| Oct 6, 2025 | 127.45 | 127.50 | 127.45 | 127.80 | 127.21 | 0.08% | 8 |
| Oct 3, 2025 | 129.50 | 129.50 | 129.50 | 127.70 | 127.11 | -1.35% | 2 |
| Oct 2, 2025 | 128.85 | 128.85 | 128.85 | 129.45 | 128.85 | -0.27% | - |
| Oct 1, 2025 | 129.20 | 129.20 | 129.20 | 129.80 | 129.20 | -0.46% | - |
| Sep 30, 2025 | 131.50 | 131.50 | 131.50 | 130.40 | 129.80 | -0.72% | 5 |
| Sep 29, 2025 | 130.75 | 130.75 | 130.75 | 131.35 | 130.74 | 1.31% | - |
| Sep 26, 2025 | 128.30 | 128.30 | 128.30 | 129.65 | 129.05 | 1.05% | 1 |
| Sep 25, 2025 | 127.71 | 127.71 | 127.71 | 128.30 | 127.71 | 1.70% | - |
| Sep 24, 2025 | 125.57 | 125.57 | 125.57 | 126.15 | 125.57 | 0.76% | - |
| Sep 23, 2025 | 124.62 | 124.62 | 124.62 | 125.20 | 124.62 | -0.08% | - |
| Sep 22, 2025 | 124.20 | 124.20 | 124.20 | 125.30 | 124.72 | 0.40% | 17 |
| Sep 19, 2025 | 124.23 | 124.23 | 124.23 | 124.80 | 124.22 | 1.34% | - |
| Sep 18, 2025 | 122.58 | 122.58 | 122.58 | 123.15 | 122.58 | -2.61% | - |
| Sep 17, 2025 | 125.87 | 125.87 | 125.87 | 126.45 | 125.87 | 0.88% | - |
| Sep 16, 2025 | 124.77 | 124.77 | 124.77 | 125.35 | 124.77 | -1.65% | - |
| Sep 15, 2025 | 126.86 | 126.86 | 126.86 | 127.45 | 126.86 | 0.31% | - |
| Sep 12, 2025 | 127.30 | 127.30 | 126.75 | 127.05 | 126.46 | 0.16% | 61 |
| Sep 11, 2025 | 126.27 | 126.27 | 126.27 | 126.85 | 126.27 | 2.13% | - |
| Sep 10, 2025 | 123.63 | 123.63 | 123.63 | 124.20 | 123.63 | -0.80% | - |
| Sep 9, 2025 | 127.20 | 127.20 | 126.00 | 125.20 | 124.62 | 0.08% | 208 |
| Sep 8, 2025 | 124.52 | 124.52 | 124.52 | 125.10 | 124.52 | 1.25% | - |
| Sep 5, 2025 | 122.98 | 122.98 | 122.98 | 123.55 | 122.98 | 0.28% | - |
| Sep 4, 2025 | 122.63 | 122.63 | 122.63 | 123.20 | 122.63 | -0.36% | - |
| Sep 3, 2025 | 125.00 | 125.00 | 125.00 | 123.65 | 123.08 | -0.16% | 30 |
| Sep 2, 2025 | 125.00 | 125.00 | 124.95 | 123.85 | 123.28 | -0.44% | 106 |
| Sep 1, 2025 | 123.83 | 123.83 | 123.83 | 124.40 | 123.83 | - | - |
| Aug 29, 2025 | 123.22 | 123.22 | 123.22 | 124.40 | 123.22 | 0.61% | - |
| Aug 28, 2025 | 122.48 | 122.48 | 122.48 | 123.65 | 122.48 | -1.83% | - |
| Aug 27, 2025 | 124.76 | 124.76 | 124.76 | 125.95 | 124.76 | 0.28% | - |
| Aug 26, 2025 | 124.41 | 124.41 | 124.41 | 125.60 | 124.41 | -0.55% | - |
| Aug 25, 2025 | 125.10 | 125.10 | 125.10 | 126.30 | 125.10 | -0.32% | - |
| Aug 22, 2025 | 125.50 | 125.50 | 125.50 | 126.70 | 125.50 | -0.47% | - |
| Aug 21, 2025 | 126.10 | 126.10 | 126.10 | 127.30 | 126.10 | -0.66% | - |
| Aug 20, 2025 | 129.40 | 129.40 | 129.40 | 128.15 | 126.94 | -1.69% | 100 |
| Aug 19, 2025 | 129.12 | 129.12 | 129.12 | 130.35 | 129.12 | 1.44% | - |
| Aug 18, 2025 | 127.28 | 127.28 | 127.28 | 128.50 | 127.28 | 3.13% | - |
| Aug 14, 2025 | 123.42 | 123.42 | 123.42 | 124.60 | 123.42 | 1.88% | - |
| Aug 13, 2025 | 121.85 | 121.85 | 121.85 | 122.30 | 121.14 | 1.03% | 4 |
| Aug 12, 2025 | 119.90 | 119.90 | 119.90 | 121.05 | 119.90 | -0.74% | - |
| Aug 11, 2025 | 120.80 | 120.80 | 120.80 | 121.95 | 120.80 | -0.16% | - |
| Aug 8, 2025 | 122.35 | 122.35 | 122.35 | 122.15 | 120.99 | -0.61% | 6 |
| Aug 7, 2025 | 121.74 | 121.74 | 121.74 | 122.90 | 121.74 | 0.90% | - |
| Aug 6, 2025 | 120.65 | 120.65 | 120.65 | 121.80 | 120.65 | 0.54% | - |
| Aug 5, 2025 | 128.25 | 128.25 | 128.20 | 121.15 | 120.00 | -4.38% | 128 |
| Aug 4, 2025 | 125.50 | 125.50 | 125.50 | 126.70 | 125.50 | 0.40% | - |
| Aug 1, 2025 | 126.10 | 126.10 | 126.00 | 126.20 | 125.01 | -1.41% | 15 |
| Jul 31, 2025 | 129.25 | 129.25 | 129.25 | 128.00 | 126.79 | 0.51% | 46 |
| Jul 30, 2025 | 126.15 | 126.15 | 126.15 | 127.35 | 126.14 | 1.56% | - |
| Jul 29, 2025 | 124.21 | 124.21 | 124.21 | 125.40 | 124.21 | 0.60% | - |
| Jul 28, 2025 | 123.47 | 123.47 | 123.47 | 124.65 | 123.47 | 0.77% | - |
| Jul 25, 2025 | 122.53 | 122.53 | 122.53 | 123.70 | 122.53 | -1.28% | - |
| Jul 24, 2025 | 124.11 | 124.11 | 124.11 | 125.30 | 124.11 | -0.40% | - |
| Jul 23, 2025 | 124.61 | 124.61 | 124.61 | 125.80 | 124.61 | -0.08% | - |
| Jul 22, 2025 | 124.71 | 124.71 | 124.71 | 125.90 | 124.71 | 1.25% | - |
| Jul 21, 2025 | 127.70 | 127.70 | 127.70 | 124.35 | 123.17 | -2.78% | 1 |
| Jul 18, 2025 | 126.69 | 126.69 | 126.69 | 127.90 | 126.69 | 0.79% | - |