Yum! Brands, Inc. (VIE:YUM)
Austria
· Delayed Price · Currency is EUR 126.10
+0.65 (0.52%)
At close: Dec 5, 2025
Yum! Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.15 | 126.10 | 125.15 | 126.10 | 126.10 | 0.52% | - |
| Dec 4, 2025 | 127.40 | 127.40 | 125.45 | 125.45 | 125.45 | -1.57% | - |
| Dec 3, 2025 | 127.25 | 127.45 | 126.75 | 127.45 | 127.45 | -0.51% | - |
| Dec 2, 2025 | 129.10 | 129.80 | 128.10 | 128.10 | 128.10 | -3.58% | - |
| Nov 28, 2025 | 133.40 | 133.50 | 132.85 | 132.85 | 132.24 | -0.08% | - |
| Nov 27, 2025 | 132.75 | 133.10 | 132.75 | 132.95 | 132.34 | -0.34% | - |
| Nov 26, 2025 | 133.40 | 133.40 | 133.05 | 133.40 | 132.79 | 0.57% | - |
| Nov 25, 2025 | 131.05 | 132.65 | 130.80 | 132.65 | 132.04 | 0.49% | - |
| Nov 24, 2025 | 133.00 | 133.00 | 132.00 | 132.00 | 131.39 | -0.45% | - |
| Nov 21, 2025 | 129.65 | 132.60 | 129.25 | 132.60 | 131.99 | 1.77% | - |
| Nov 20, 2025 | 129.55 | 130.30 | 128.70 | 130.30 | 129.70 | 1.36% | - |
| Nov 19, 2025 | 128.85 | 128.85 | 128.35 | 128.55 | 127.96 | 0.12% | - |
| Nov 18, 2025 | 127.40 | 128.40 | 127.40 | 128.40 | 127.81 | 0.08% | - |
| Nov 17, 2025 | 128.60 | 129.15 | 128.30 | 128.30 | 127.71 | 0.04% | - |
| Nov 14, 2025 | 128.80 | 128.85 | 128.25 | 128.25 | 127.66 | -0.31% | - |
| Nov 13, 2025 | 128.75 | 128.75 | 128.25 | 128.65 | 128.06 | -0.35% | - |
| Nov 12, 2025 | 130.50 | 130.50 | 129.10 | 129.10 | 128.51 | -0.31% | - |
| Nov 11, 2025 | 128.20 | 129.50 | 128.15 | 129.50 | 128.90 | 0.90% | - |
| Nov 10, 2025 | 129.15 | 129.25 | 127.75 | 128.35 | 127.76 | -0.16% | - |
| Nov 7, 2025 | 127.80 | 128.55 | 127.60 | 128.55 | 127.96 | -0.23% | - |
| Nov 6, 2025 | 129.55 | 129.65 | 128.85 | 128.85 | 128.26 | -0.19% | - |
| Nov 5, 2025 | 130.25 | 133.10 | 129.10 | 129.10 | 128.51 | -0.08% | - |
| Nov 4, 2025 | 121.25 | 129.20 | 120.55 | 129.20 | 128.61 | 7.04% | 303 |
| Nov 3, 2025 | 120.80 | 120.80 | 119.85 | 120.70 | 120.15 | 0.63% | - |
| Oct 31, 2025 | 120.40 | 120.40 | 119.80 | 119.95 | 119.40 | -0.58% | - |
| Oct 30, 2025 | 119.75 | 120.65 | 117.70 | 120.65 | 120.10 | 0.46% | 40 |
| Oct 29, 2025 | 121.40 | 121.40 | 119.55 | 120.10 | 119.55 | -2.16% | - |
| Oct 28, 2025 | 122.60 | 122.75 | 122.15 | 122.75 | 122.19 | 0.20% | - |
| Oct 27, 2025 | 123.90 | 123.90 | 122.50 | 122.50 | 121.94 | -1.45% | - |
| Oct 24, 2025 | 126.30 | 126.30 | 124.30 | 124.30 | 123.73 | -1.35% | - |
| Oct 23, 2025 | 127.10 | 127.10 | 126.00 | 126.00 | 125.42 | -2.02% | - |
| Oct 22, 2025 | 127.95 | 128.60 | 127.95 | 128.60 | 128.01 | 0.51% | - |
| Oct 21, 2025 | 127.35 | 127.95 | 127.20 | 127.95 | 127.36 | 1.47% | - |
| Oct 20, 2025 | 124.95 | 126.10 | 124.80 | 126.10 | 125.52 | 1.41% | - |
| Oct 17, 2025 | 122.50 | 124.35 | 122.50 | 124.35 | 123.78 | 1.63% | - |
| Oct 16, 2025 | 124.20 | 124.30 | 122.35 | 122.35 | 121.79 | -1.49% | - |
| Oct 15, 2025 | 124.05 | 124.50 | 124.05 | 124.20 | 123.63 | 0.98% | - |
| Oct 14, 2025 | 121.35 | 123.00 | 121.05 | 123.00 | 122.43 | 0.90% | - |
| Oct 13, 2025 | 122.60 | 123.35 | 121.75 | 121.90 | 121.34 | -0.33% | 55 |
| Oct 10, 2025 | 123.40 | 124.00 | 122.30 | 122.30 | 121.74 | -2.67% | - |
| Oct 9, 2025 | 125.75 | 126.00 | 125.30 | 125.65 | 125.07 | - | - |
| Oct 8, 2025 | 126.40 | 126.40 | 125.65 | 125.65 | 125.07 | -0.59% | - |
| Oct 7, 2025 | 126.80 | 127.10 | 126.40 | 126.40 | 125.82 | -1.17% | - |
| Oct 6, 2025 | 128.90 | 129.35 | 127.90 | 127.90 | 127.31 | 0.12% | - |
| Oct 3, 2025 | 129.35 | 129.35 | 127.75 | 127.75 | 127.16 | -1.31% | - |
| Oct 2, 2025 | 130.50 | 130.50 | 129.45 | 129.45 | 128.85 | -0.27% | - |
| Oct 1, 2025 | 128.40 | 130.25 | 128.40 | 129.80 | 129.20 | -0.42% | - |
| Sep 30, 2025 | 130.95 | 131.30 | 130.35 | 130.35 | 129.75 | -0.72% | - |
| Sep 29, 2025 | 130.55 | 131.30 | 130.55 | 131.30 | 130.70 | 1.23% | - |
| Sep 26, 2025 | 129.05 | 129.70 | 129.00 | 129.70 | 129.10 | 1.09% | - |
| Sep 25, 2025 | 127.30 | 128.30 | 127.30 | 128.30 | 127.71 | 1.62% | - |
| Sep 24, 2025 | 126.80 | 127.20 | 126.25 | 126.25 | 125.67 | 0.80% | - |
| Sep 23, 2025 | 126.25 | 126.40 | 125.25 | 125.25 | 124.67 | -0.08% | - |
| Sep 22, 2025 | 123.90 | 125.35 | 123.00 | 125.35 | 124.77 | 0.44% | - |
| Sep 19, 2025 | 123.25 | 124.80 | 123.25 | 124.80 | 124.23 | 1.18% | - |
| Sep 18, 2025 | 126.00 | 126.15 | 123.35 | 123.35 | 122.78 | -2.45% | - |
| Sep 17, 2025 | 124.90 | 126.45 | 124.90 | 126.45 | 125.87 | 0.88% | - |
| Sep 16, 2025 | 126.45 | 126.50 | 125.35 | 125.35 | 124.77 | -1.53% | - |
| Sep 15, 2025 | 127.70 | 127.70 | 127.30 | 127.30 | 126.71 | 0.24% | - |
| Sep 12, 2025 | 126.95 | 127.10 | 126.95 | 127.00 | 126.42 | 0.08% | - |
| Sep 11, 2025 | 125.05 | 126.90 | 124.65 | 126.90 | 126.32 | 2.05% | - |
| Sep 10, 2025 | 124.55 | 124.60 | 124.15 | 124.35 | 123.78 | -0.64% | - |
| Sep 9, 2025 | 126.65 | 126.65 | 125.15 | 125.15 | 124.57 | 0.08% | - |
| Sep 8, 2025 | 123.10 | 125.05 | 122.45 | 125.05 | 124.48 | 1.30% | - |
| Sep 5, 2025 | 123.25 | 123.45 | 122.85 | 123.45 | 122.88 | 0.16% | - |
| Sep 4, 2025 | 123.95 | 124.45 | 123.25 | 123.25 | 122.68 | -0.40% | - |
| Sep 3, 2025 | 125.15 | 125.20 | 123.75 | 123.75 | 123.18 | -1.24% | - |
| Sep 2, 2025 | 124.70 | 125.30 | 124.70 | 125.30 | 124.72 | 0.68% | - |
| Aug 29, 2025 | 124.60 | 124.80 | 124.40 | 124.45 | 123.27 | 0.61% | - |
| Aug 28, 2025 | 124.95 | 125.20 | 123.70 | 123.70 | 122.53 | -1.71% | - |
| Aug 27, 2025 | 126.60 | 126.75 | 125.85 | 125.85 | 124.66 | 0.16% | - |
| Aug 26, 2025 | 126.30 | 126.80 | 125.65 | 125.65 | 124.46 | -0.44% | - |
| Aug 25, 2025 | 126.15 | 126.35 | 126.15 | 126.20 | 125.01 | -0.39% | - |
| Aug 22, 2025 | 127.65 | 128.15 | 126.70 | 126.70 | 125.50 | -0.47% | - |
| Aug 21, 2025 | 128.40 | 128.40 | 127.30 | 127.30 | 126.10 | -0.66% | - |
| Aug 20, 2025 | 130.45 | 130.95 | 128.15 | 128.15 | 126.94 | -1.84% | - |
| Aug 19, 2025 | 127.85 | 130.55 | 127.75 | 130.55 | 129.32 | 1.44% | - |
| Aug 18, 2025 | 126.55 | 128.70 | 126.55 | 128.70 | 127.48 | 1.74% | - |
| Aug 15, 2025 | 126.40 | 126.50 | 125.55 | 126.50 | 125.30 | 1.61% | - |
| Aug 14, 2025 | 123.55 | 124.50 | 123.55 | 124.50 | 123.32 | 1.80% | - |
| Aug 13, 2025 | 121.60 | 122.30 | 121.30 | 122.30 | 121.14 | 0.74% | - |
| Aug 12, 2025 | 121.70 | 121.70 | 121.40 | 121.40 | 120.25 | -0.37% | - |
| Aug 11, 2025 | 121.45 | 121.85 | 121.45 | 121.85 | 120.70 | -0.12% | - |
| Aug 8, 2025 | 122.35 | 123.05 | 121.65 | 122.00 | 120.85 | -0.37% | - |
| Aug 7, 2025 | 121.05 | 122.45 | 121.05 | 122.45 | 121.29 | 0.78% | - |
| Aug 6, 2025 | 120.80 | 121.50 | 120.50 | 121.50 | 120.35 | -0.21% | - |
| Aug 5, 2025 | 127.65 | 127.80 | 121.75 | 121.75 | 120.60 | -3.91% | 296 |
| Aug 4, 2025 | 126.00 | 126.70 | 125.00 | 126.70 | 125.50 | 0.76% | - |
| Aug 1, 2025 | 125.30 | 126.00 | 125.30 | 125.75 | 124.56 | -1.72% | - |
| Jul 31, 2025 | 128.50 | 128.50 | 127.85 | 127.95 | 126.74 | 0.47% | - |
| Jul 30, 2025 | 125.60 | 127.35 | 125.55 | 127.35 | 126.15 | 1.68% | - |
| Jul 29, 2025 | 125.15 | 125.35 | 124.80 | 125.25 | 124.07 | 0.40% | - |
| Jul 28, 2025 | 125.60 | 125.90 | 124.75 | 124.75 | 123.57 | 0.77% | - |
| Jul 25, 2025 | 124.25 | 124.75 | 123.80 | 123.80 | 122.63 | -1.20% | - |
| Jul 24, 2025 | 124.65 | 125.30 | 124.65 | 125.30 | 124.12 | -0.60% | - |
| Jul 23, 2025 | 126.70 | 127.00 | 126.05 | 126.05 | 124.86 | 0.40% | - |
| Jul 22, 2025 | 124.50 | 125.55 | 124.30 | 125.55 | 124.36 | 1.05% | - |
| Jul 21, 2025 | 128.35 | 128.45 | 124.25 | 124.25 | 123.08 | -2.97% | - |
| Jul 18, 2025 | 127.65 | 128.05 | 127.15 | 128.05 | 126.84 | 0.91% | - |
| Jul 17, 2025 | 126.20 | 126.90 | 125.95 | 126.90 | 125.70 | 1.97% | - |