Yum! Brands, Inc. (FRA:TGR)
Germany
· Delayed Price · Currency is EUR 124.90
-2.40 (-1.89%)
At close: Dec 5, 2025
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | -1.89% | - |
| Dec 4, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | 0.67% | - |
| Dec 3, 2025 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | -1.86% | - |
| Dec 2, 2025 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | -2.02% | - |
| Dec 1, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 130.89 | -0.83% | - |
| Nov 28, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 131.98 | 0.19% | - |
| Nov 27, 2025 | 132.35 | 132.35 | 132.35 | 132.35 | 131.74 | -0.60% | - |
| Nov 26, 2025 | 132.50 | 133.15 | 132.50 | 133.15 | 132.53 | 1.84% | 15 |
| Nov 25, 2025 | 130.75 | 130.75 | 130.75 | 130.75 | 130.14 | -1.02% | - |
| Nov 24, 2025 | 133.15 | 133.15 | 132.10 | 132.10 | 131.49 | 1.54% | 180 |
| Nov 21, 2025 | 129.45 | 130.10 | 129.45 | 130.10 | 129.50 | 1.01% | 105 |
| Nov 20, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.20 | 0.19% | - |
| Nov 19, 2025 | 128.35 | 128.55 | 128.35 | 128.55 | 127.95 | 1.18% | 25 |
| Nov 18, 2025 | 127.05 | 127.05 | 127.05 | 127.05 | 126.46 | -0.90% | - |
| Nov 17, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 127.60 | -0.50% | - |
| Nov 14, 2025 | 128.30 | 128.85 | 128.30 | 128.85 | 128.25 | 0.12% | 94 |
| Nov 13, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 128.10 | -1.27% | - |
| Nov 12, 2025 | 130.40 | 130.40 | 130.35 | 130.35 | 129.74 | 1.60% | 15 |
| Nov 11, 2025 | 128.00 | 128.30 | 128.00 | 128.30 | 127.70 | -0.70% | 30 |
| Nov 10, 2025 | 128.65 | 129.20 | 128.65 | 129.20 | 128.60 | 0.35% | 64 |
| Nov 7, 2025 | 127.65 | 128.75 | 127.65 | 128.75 | 128.15 | -0.54% | 39 |
| Nov 6, 2025 | 129.45 | 129.45 | 129.45 | 129.45 | 128.85 | -2.71% | - |
| Nov 5, 2025 | 129.90 | 133.15 | 129.90 | 133.05 | 132.43 | 2.86% | 205 |
| Nov 4, 2025 | 120.70 | 129.35 | 120.70 | 129.35 | 128.75 | 6.42% | 233 |
| Nov 3, 2025 | 119.70 | 121.55 | 119.70 | 121.55 | 120.99 | 1.04% | 100 |
| Oct 31, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 119.74 | 0.38% | - |
| Oct 30, 2025 | 119.60 | 119.85 | 117.65 | 119.85 | 119.29 | -0.04% | 135 |
| Oct 29, 2025 | 121.20 | 121.20 | 119.90 | 119.90 | 119.34 | -1.68% | 27 |
| Oct 28, 2025 | 122.45 | 122.45 | 121.95 | 121.95 | 121.38 | -0.12% | 132 |
| Oct 27, 2025 | 123.40 | 123.40 | 122.10 | 122.10 | 121.53 | -3.06% | 40 |
| Oct 24, 2025 | 125.95 | 125.95 | 125.95 | 125.95 | 125.37 | -0.63% | - |
| Oct 23, 2025 | 126.75 | 126.75 | 126.75 | 126.75 | 126.16 | -0.78% | - |
| Oct 22, 2025 | 127.75 | 127.75 | 127.75 | 127.75 | 127.16 | 0.47% | - |
| Oct 21, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 126.56 | 0.91% | - |
| Oct 20, 2025 | 125.15 | 126.00 | 125.15 | 126.00 | 125.41 | 2.40% | 600 |
| Oct 17, 2025 | 121.90 | 123.05 | 121.90 | 123.05 | 122.48 | 0.61% | 33 |
| Oct 16, 2025 | 123.65 | 123.65 | 122.30 | 122.30 | 121.73 | -1.09% | 50 |
| Oct 15, 2025 | 123.65 | 123.65 | 123.65 | 123.65 | 123.08 | 2.36% | - |
| Oct 14, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.24 | -1.11% | - |
| Oct 13, 2025 | 122.15 | 122.15 | 122.15 | 122.15 | 121.58 | -0.89% | 55 |
| Oct 10, 2025 | 123.25 | 123.25 | 123.25 | 123.25 | 122.68 | -1.64% | - |
| Oct 9, 2025 | 125.30 | 125.30 | 125.30 | 125.30 | 124.72 | -0.52% | - |
| Oct 8, 2025 | 125.95 | 125.95 | 125.95 | 125.95 | 125.37 | -0.75% | - |
| Oct 7, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.31 | -0.04% | - |
| Oct 6, 2025 | 128.45 | 128.45 | 126.95 | 126.95 | 126.36 | -1.55% | 50 |
| Oct 3, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.35 | -1.26% | - |
| Oct 2, 2025 | 130.20 | 130.60 | 130.20 | 130.60 | 129.99 | 1.48% | 300 |
| Oct 1, 2025 | 128.75 | 128.90 | 128.70 | 128.70 | 128.10 | -0.62% | 300 |
| Sep 30, 2025 | 130.90 | 130.90 | 129.50 | 129.50 | 128.90 | -0.35% | 40 |
| Sep 29, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.35 | 0.85% | - |
| Sep 26, 2025 | 128.60 | 128.85 | 128.60 | 128.85 | 128.25 | 1.34% | 17 |
| Sep 25, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 126.56 | -0.04% | - |
| Sep 24, 2025 | 126.40 | 127.20 | 126.40 | 127.20 | 126.61 | 0.75% | 15 |
| Sep 23, 2025 | 126.25 | 126.25 | 126.25 | 126.25 | 125.66 | 0.60% | - |
| Sep 22, 2025 | 123.75 | 125.50 | 122.50 | 125.50 | 124.92 | 1.95% | 200 |
| Sep 19, 2025 | 123.10 | 123.10 | 123.10 | 123.10 | 122.53 | -1.87% | - |
| Sep 18, 2025 | 125.55 | 125.55 | 125.45 | 125.45 | 124.87 | 0.76% | 1 |
| Sep 17, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 123.92 | -1.35% | - |
| Sep 16, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 125.61 | -0.75% | - |
| Sep 15, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 126.56 | -0.51% | 63 |
| Sep 12, 2025 | 126.95 | 127.80 | 126.95 | 127.80 | 127.21 | 2.53% | 63 |
| Sep 11, 2025 | 124.65 | 124.65 | 124.65 | 124.65 | 124.07 | 0.28% | - |
| Sep 10, 2025 | 124.25 | 124.30 | 124.25 | 124.30 | 123.72 | -1.23% | 75 |
| Sep 9, 2025 | 125.85 | 125.85 | 125.85 | 125.85 | 125.27 | 2.15% | - |
| Sep 8, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 122.63 | 0.20% | - |
| Sep 5, 2025 | 122.95 | 122.95 | 122.95 | 122.95 | 122.38 | 0.08% | - |
| Sep 4, 2025 | 123.80 | 123.80 | 122.85 | 122.85 | 122.28 | -1.64% | 100 |
| Sep 3, 2025 | 124.70 | 124.90 | 124.70 | 124.90 | 124.32 | 0.69% | 7 |
| Sep 2, 2025 | 124.50 | 124.70 | 124.05 | 124.05 | 123.47 | -0.60% | 466 |
| Sep 1, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 123.62 | 0.36% | - |
| Aug 29, 2025 | 124.35 | 124.35 | 124.35 | 124.35 | 123.17 | -0.08% | - |
| Aug 28, 2025 | 124.45 | 124.45 | 124.45 | 124.45 | 123.27 | -1.39% | - |
| Aug 27, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 125.00 | 0.24% | - |
| Aug 26, 2025 | 125.95 | 126.05 | 125.90 | 125.90 | 124.71 | -0.20% | 54 |
| Aug 25, 2025 | 125.90 | 126.15 | 125.90 | 126.15 | 124.95 | -0.98% | 10 |
| Aug 22, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 126.19 | -0.43% | - |
| Aug 21, 2025 | 127.95 | 127.95 | 127.95 | 127.95 | 126.74 | -1.77% | - |
| Aug 20, 2025 | 130.25 | 130.25 | 130.25 | 130.25 | 129.01 | 1.64% | - |
| Aug 19, 2025 | 127.80 | 128.15 | 127.80 | 128.15 | 126.93 | 1.50% | 36 |
| Aug 18, 2025 | 126.25 | 126.25 | 126.25 | 126.25 | 125.05 | -0.28% | - |
| Aug 15, 2025 | 125.70 | 126.60 | 125.70 | 126.60 | 125.40 | 2.06% | 36 |
| Aug 14, 2025 | 123.45 | 124.05 | 123.45 | 124.05 | 122.87 | 2.31% | 36 |
| Aug 13, 2025 | 121.25 | 121.25 | 121.25 | 121.25 | 120.10 | 0.62% | - |
| Aug 12, 2025 | 121.35 | 121.35 | 120.50 | 120.50 | 119.36 | -0.29% | 10 |
| Aug 11, 2025 | 120.85 | 120.85 | 120.85 | 120.85 | 119.70 | -0.29% | - |
| Aug 8, 2025 | 122.05 | 122.10 | 121.20 | 121.20 | 120.05 | 0.41% | 43 |
| Aug 7, 2025 | 120.65 | 120.70 | 120.65 | 120.70 | 119.56 | 0.25% | - |
| Aug 6, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | 119.26 | -2.63% | - |
| Aug 5, 2025 | 127.00 | 127.00 | 123.25 | 123.65 | 122.48 | -1.79% | 107 |
| Aug 4, 2025 | 125.15 | 125.90 | 125.15 | 125.90 | 124.71 | 0.12% | 50 |
| Aug 1, 2025 | 125.75 | 125.75 | 125.75 | 125.75 | 124.56 | -1.83% | - |
| Jul 31, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 126.89 | -0.35% | - |
| Jul 30, 2025 | 125.45 | 128.55 | 125.45 | 128.55 | 127.33 | 3.46% | 88 |
| Jul 29, 2025 | 124.25 | 124.25 | 124.25 | 124.25 | 123.07 | -0.40% | - |
| Jul 28, 2025 | 124.75 | 124.75 | 124.75 | 124.75 | 123.57 | 0.40% | - |
| Jul 25, 2025 | 123.80 | 124.25 | 123.80 | 124.25 | 123.07 | -0.72% | 10 |
| Jul 24, 2025 | 125.15 | 125.15 | 125.15 | 125.15 | 123.96 | -0.87% | - |
| Jul 23, 2025 | 126.25 | 126.25 | 126.25 | 126.25 | 125.05 | 1.69% | - |
| Jul 22, 2025 | 124.15 | 124.15 | 124.15 | 124.15 | 122.97 | -2.47% | - |
| Jul 21, 2025 | 127.70 | 127.70 | 127.30 | 127.30 | 126.09 | 0.04% | 10 |