Yum China Holdings, Inc. (FRA:0YU)
Germany
· Delayed Price · Currency is EUR 40.12
-0.78 (-1.91%)
At close: Dec 4, 2025
Yum China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -1.91% | - |
| Dec 3, 2025 | 41.13 | 41.13 | 40.90 | 40.90 | 40.90 | -2.13% | 120 |
| Dec 2, 2025 | 40.97 | 41.79 | 40.97 | 41.79 | 41.79 | 2.00% | 91 |
| Dec 1, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.76 | -0.75% | - |
| Nov 28, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.07 | 0.15% | - |
| Nov 27, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.01 | 0.27% | - |
| Nov 26, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 40.90 | 0.64% | - |
| Nov 25, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.64 | -1.23% | - |
| Nov 24, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.15 | 1.65% | - |
| Nov 21, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.48 | -3.51% | - |
| Nov 20, 2025 | 41.26 | 42.17 | 41.26 | 42.17 | 41.96 | 3.89% | 150 |
| Nov 19, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.39 | 2.58% | - |
| Nov 18, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.37 | -0.95% | - |
| Nov 17, 2025 | 39.44 | 39.95 | 39.44 | 39.95 | 39.75 | 0.73% | 237 |
| Nov 14, 2025 | 39.44 | 39.66 | 39.44 | 39.66 | 39.46 | 0.51% | 50 |
| Nov 13, 2025 | 39.57 | 40.01 | 39.46 | 39.46 | 39.26 | -1.15% | 75 |
| Nov 12, 2025 | 39.40 | 39.92 | 39.40 | 39.92 | 39.72 | 0.81% | 25 |
| Nov 11, 2025 | 38.66 | 39.60 | 38.66 | 39.60 | 39.40 | 1.69% | 40 |
| Nov 10, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.74 | 5.16% | 3 |
| Nov 7, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 36.84 | -1.83% | - |
| Nov 6, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.53 | -1.51% | - |
| Nov 5, 2025 | 38.61 | 38.61 | 38.30 | 38.30 | 38.11 | -2.84% | 1,300 |
| Nov 4, 2025 | 37.61 | 39.42 | 37.61 | 39.42 | 39.22 | 6.17% | 114 |
| Nov 3, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 36.94 | 0.16% | - |
| Oct 31, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 36.88 | -1.17% | - |
| Oct 30, 2025 | 37.34 | 37.51 | 37.34 | 37.51 | 37.32 | -0.37% | 80 |
| Oct 29, 2025 | 37.18 | 37.65 | 37.18 | 37.65 | 37.46 | -0.19% | 50 |
| Oct 28, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.53 | -1.54% | - |
| Oct 27, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.12 | -3.38% | - |
| Oct 24, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.45 | 3.20% | 180 |
| Oct 23, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.23 | 0.08% | - |
| Oct 22, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.20 | 0.50% | - |
| Oct 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.01 | 0.03% | - |
| Oct 20, 2025 | 37.22 | 38.19 | 37.22 | 38.19 | 38.00 | 4.69% | 80 |
| Oct 17, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.30 | -2.43% | - |
| Oct 16, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.20 | 0.35% | - |
| Oct 15, 2025 | 36.64 | 37.26 | 36.64 | 37.26 | 37.07 | 2.64% | 20 |
| Oct 14, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.12 | -4.02% | - |
| Oct 13, 2025 | 36.52 | 37.82 | 36.52 | 37.82 | 37.63 | -1.46% | 57 |
| Oct 10, 2025 | 37.06 | 38.38 | 37.06 | 38.38 | 38.19 | 6.40% | 799 |
| Oct 9, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 35.89 | -1.53% | - |
| Oct 8, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.45 | -2.32% | - |
| Oct 7, 2025 | 36.65 | 37.66 | 36.65 | 37.50 | 37.31 | 4.11% | 2,870 |
| Oct 6, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 35.84 | -1.07% | - |
| Oct 3, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.23 | -0.57% | - |
| Oct 2, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.44 | 0.96% | 17 |
| Oct 1, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.09 | -2.29% | - |
| Sep 30, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 36.93 | -0.67% | - |
| Sep 29, 2025 | 36.52 | 37.40 | 36.52 | 37.37 | 37.18 | 1.83% | 980 |
| Sep 26, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.52 | 1.05% | - |
| Sep 25, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.14 | -1.55% | - |
| Sep 24, 2025 | 36.25 | 36.89 | 36.25 | 36.89 | 36.70 | 1.07% | 5 |
| Sep 23, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.32 | -1.91% | - |
| Sep 22, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.02 | -1.04% | 80 |
| Sep 19, 2025 | 37.06 | 37.60 | 37.06 | 37.60 | 37.41 | -0.03% | 100 |
| Sep 18, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.42 | 1.16% | - |
| Sep 17, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 36.99 | -1.77% | - |
| Sep 16, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.66 | 1.94% | - |
| Sep 15, 2025 | 37.10 | 37.13 | 37.10 | 37.13 | 36.94 | -2.85% | 50 |
| Sep 12, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.03 | -1.67% | - |
| Sep 11, 2025 | 38.06 | 39.48 | 38.06 | 38.87 | 38.67 | 2.26% | 115 |
| Sep 10, 2025 | 37.56 | 38.01 | 37.56 | 38.01 | 37.82 | -0.24% | 75 |
| Sep 9, 2025 | 37.71 | 38.10 | 37.71 | 38.10 | 37.91 | -1.14% | 525 |
| Sep 8, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.35 | 1.23% | - |
| Sep 5, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 37.88 | -1.01% | - |
| Sep 4, 2025 | 37.40 | 38.46 | 37.40 | 38.46 | 38.27 | 2.78% | 30 |
| Sep 3, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.23 | -1.81% | - |
| Sep 2, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 37.92 | 0.55% | - |
| Sep 1, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.50 | -0.39% | - |
| Aug 29, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 37.65 | 0.50% | - |
| Aug 28, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.47 | -5.11% | - |
| Aug 27, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.48 | -0.40% | 3 |
| Aug 26, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 39.64 | 2.67% | - |
| Aug 25, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 38.61 | -0.71% | - |
| Aug 22, 2025 | 38.65 | 39.30 | 38.65 | 39.30 | 38.89 | 3.12% | 200 |
| Aug 21, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 37.71 | 1.68% | - |
| Aug 20, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.09 | -1.88% | - |
| Aug 19, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.80 | 1.06% | - |
| Aug 18, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.41 | -1.02% | 5 |
| Aug 15, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 37.79 | -0.96% | - |
| Aug 14, 2025 | 38.24 | 38.56 | 38.24 | 38.56 | 38.16 | 1.21% | 15 |
| Aug 13, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.70 | 1.57% | - |
| Aug 12, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.12 | -2.65% | - |
| Aug 11, 2025 | 38.18 | 38.53 | 38.18 | 38.53 | 38.13 | 0.42% | 60 |
| Aug 8, 2025 | 38.61 | 38.61 | 38.37 | 38.37 | 37.97 | 0.60% | 30 |
| Aug 7, 2025 | 38.49 | 38.56 | 37.59 | 38.14 | 37.74 | -0.68% | 7,269 |
| Aug 6, 2025 | 37.87 | 38.40 | 37.87 | 38.40 | 38.00 | -1.01% | 15 |
| Aug 5, 2025 | 39.82 | 40.62 | 38.79 | 38.79 | 38.39 | -3.48% | 80 |
| Aug 4, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 39.77 | -1.40% | - |
| Aug 1, 2025 | 40.44 | 40.76 | 40.29 | 40.76 | 40.34 | 0.34% | 175 |
| Jul 31, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.20 | 1.86% | - |
| Jul 30, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.46 | -0.62% | - |
| Jul 29, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 39.71 | -0.74% | - |
| Jul 28, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.01 | 0.55% | - |
| Jul 25, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 39.79 | -2.59% | - |
| Jul 24, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 40.85 | -0.10% | - |
| Jul 23, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 40.89 | 3.64% | - |
| Jul 22, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.45 | -0.45% | - |
| Jul 21, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 39.63 | -1.26% | - |
| Jul 18, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.14 | 1.10% | - |