Bernard Loiseau S.A Historical Price Chart

Bernard Loiseau S.A Historical Price Data

Date Close Change % Open High Low Volume
Jun 15, 2026€3.78+5.00%€3.34€3.78€3.34388
Jun 12, 2026€3.60-6.74%€3.60€3.60€3.60300
Jun 11, 2026€3.86+16.97%€3.86€3.86€3.864
Jun 10, 2026€3.30-20.29%€3.30€3.30€3.30300
Jun 9, 2026€4.14+10.11%€3.40€4.14€3.40333
Jun 5, 2026€3.760.00%€3.76€3.76€3.76N/A
Jun 4, 2026€3.76+13.94%€3.76€3.76€3.765
Jun 3, 2026€3.30-12.23%€3.76€3.76€3.3044
Jun 2, 2026€3.76-1.05%€3.76€3.76€3.7618
Jun 1, 2026€3.800.00%€3.80€3.80€3.80150
May 29, 2026€3.80+1.06%€3.80€3.80€3.80203
May 28, 2026€3.76-0.53%€3.76€3.76€3.7658
May 27, 2026€3.78+14.55%€3.78€3.78€3.7810
May 26, 2026€3.30-13.16%€3.30€3.30€3.30430
May 25, 2026€3.800.00%€3.06€3.80€3.0616
May 22, 2026€3.800.00%€3.80€3.80€3.8052
May 21, 2026€3.800.00%€3.80€3.80€3.80N/A
May 20, 2026€3.80+15.15%€3.02€3.80€3.02314
May 19, 2026€3.30-6.78%€3.34€3.34€3.3070
May 18, 2026€3.54-6.84%€3.72€3.72€3.5489
May 15, 2026€3.80+25.83%€3.80€3.80€3.80130
May 14, 2026€3.02-20.53%€3.02€3.02€3.021
May 13, 2026€3.80+11.11%€3.80€3.80€3.804
May 12, 2026€3.420.00%€3.42€3.42€3.42N/A
May 11, 2026€3.42-6.04%€3.60€3.60€3.42166
May 8, 2026€3.640.00%€3.64€3.64€3.64N/A
May 7, 2026€3.640.00%€3.64€3.64€3.64N/A
May 6, 2026€3.640.00%€4.12€4.12€3.6411
May 5, 2026€3.640.00%€3.64€3.64€3.64N/A
May 4, 2026€3.640.00%€3.64€3.64€3.6439
Apr 30, 2026€3.64-2.15%€3.66€3.66€3.644
Apr 29, 2026€3.72+8.14%€3.72€3.72€3.7210
Apr 28, 2026€3.44-9.47%€3.80€3.80€3.44280
Apr 27, 2026€3.80+20.25%€3.80€3.80€3.801
Apr 24, 2026€3.16-17.28%€3.16€3.16€3.16300
Apr 23, 2026€3.82+13.02%€3.82€3.82€3.821
Apr 22, 2026€3.380.00%€3.38€3.38€3.3850
Apr 21, 2026€3.380.00%€3.38€3.38€3.38N/A
Apr 20, 2026€3.38-11.52%€3.38€3.38€3.3830
Apr 17, 2026€3.82+9.77%€3.82€3.82€3.8230
Apr 16, 2026€3.480.00%€3.48€3.48€3.48N/A
Apr 15, 2026€3.480.00%€3.48€3.48€3.48N/A
Apr 14, 2026€3.480.00%€3.48€3.48€3.48N/A
Apr 13, 2026€3.480.00%€3.48€3.48€3.48N/A
Apr 10, 2026€3.480.00%€3.48€3.48€3.48N/A
Apr 9, 2026€3.48+2.96%€3.48€3.48€3.48250
Apr 8, 2026€3.380.00%€3.82€3.82€3.38550
Apr 7, 2026€3.38-11.05%€3.36€3.38€3.36680
Apr 2, 2026€3.80+12.43%€3.80€3.80€3.80279
Apr 1, 2026€3.380.00%€3.38€3.38€3.38N/A
Mar 31, 2026€3.380.00%€3.38€3.38€3.38N/A
Mar 30, 2026€3.380.00%€3.38€3.38€3.38N/A
Mar 27, 2026€3.380.00%€3.38€3.38€3.38N/A
Mar 26, 2026€3.38+1.81%€3.38€3.38€3.3810
Mar 25, 2026€3.320.00%€3.32€3.32€3.32N/A
Mar 24, 2026€3.320.00%€3.32€3.32€3.32N/A
Mar 23, 2026€3.320.00%€3.32€3.32€3.32N/A
Mar 20, 2026€3.320.00%€3.32€3.32€3.32N/A
Mar 19, 2026€3.32-14.43%€3.32€3.32€3.3228
Mar 18, 2026€3.880.00%€3.88€3.88€3.88N/A
Date Close Change % Open High Low Volume
Jun 8, 2026€3.60-4.26%€3.76€4.14€3.30937
Jun 1, 2026€3.76-1.05%€3.80€3.80€3.30217
May 25, 2026€3.800.00%€3.06€3.80€3.06717
May 18, 2026€3.800.00%€3.72€3.80€3.02525
May 11, 2026€3.80+4.40%€3.60€3.80€3.02301
May 4, 2026€3.640.00%€3.64€4.12€3.6450
Apr 27, 2026€3.64+15.19%€3.80€3.80€3.44295
Apr 20, 2026€3.16-17.28%€3.38€3.82€3.16381
Apr 13, 2026€3.82+9.77%€3.48€3.82€3.4830
Apr 6, 2026€3.48-8.42%€3.36€3.82€3.361.5K
Mar 30, 2026€3.80+12.43%€3.38€3.80€3.38279
Mar 23, 2026€3.38+1.81%€3.32€3.38€3.3210
Mar 16, 2026€3.32-5.68%€3.88€3.88€3.3241
Mar 9, 2026€3.52+3.53%€3.40€3.52€3.4058
Mar 2, 2026€3.400.00%€3.40€3.40€3.16461
Feb 23, 2026€3.40-7.61%€3.68€3.68€3.4058
Feb 16, 2026€3.68+11.52%€3.30€3.68€3.20966
Feb 9, 2026€3.300.00%€3.30€3.30€3.30604
Feb 2, 2026€3.30-8.84%€3.50€3.68€3.30498
Jan 26, 2026€3.62-12.56%€3.72€3.72€3.62892
Jan 19, 2026€4.14+21.76%€3.64€4.14€3.641.4K
Jan 12, 2026€3.400.00%€3.40€3.40€3.4040
Jan 5, 2026€3.40-6.59%€3.64€3.64€3.40362
Dec 29, 2025€3.64+1.11%€3.40€3.64€3.4042
Dec 22, 2025€3.60+8.43%€3.32€3.60€3.322.7K
Dec 15, 2025€3.32+2.47%€3.22€3.32€3.18155.5K
Dec 8, 2025€3.24+3.85%€3.24€3.24€3.2410
Dec 1, 2025€3.12+1.96%€3.06€3.12€3.0630
Nov 24, 2025€3.060.00%€3.06€3.24€3.06317
Nov 17, 2025€3.06+1.32%€3.32€3.32€3.0487
Nov 10, 2025€3.02-4.43%€3.16€3.32€3.02135
Nov 3, 2025€3.16-1.86%€3.16€3.16€3.163
Oct 27, 2025€3.22+5.92%€3.04€3.26€3.04473
Oct 20, 2025€3.04-6.75%€3.26€3.26€3.0457
Oct 13, 2025€3.26+7.24%€3.26€3.26€3.0655
Oct 6, 2025€3.04-12.64%€3.04€3.26€3.04285
Sep 29, 2025€3.48+11.54%€3.12€3.86€3.0269
Sep 22, 2025€3.120.00%€3.12€3.12€3.12200
Sep 15, 2025€3.12-0.64%€3.14€3.14€3.12200
Sep 8, 2025€3.14+0.64%€3.88€3.88€3.14467
Sep 1, 2025€3.12+0.65%€3.32€3.32€3.12674
Aug 25, 2025€3.10+1.31%€3.88€3.88€3.102.0K
Aug 18, 2025€3.06-8.38%€3.28€3.40€3.00524
Aug 11, 2025€3.340.00%€3.34€3.34€3.34N/A
Aug 4, 2025€3.34+1.83%€3.30€3.34€3.301.5K
Jul 28, 2025€3.28+10.81%€2.96€3.34€2.96116
Jul 21, 2025€2.96-5.73%€3.14€3.34€2.96760
Jul 14, 2025€3.14+4.67%€3.00€3.14€3.001.6K
Jul 7, 2025€3.00-0.66%€3.02€3.18€3.0090
Jun 30, 2025€3.02-9.58%€3.34€3.34€3.021.8K
Jun 23, 2025€3.34+3.09%€3.24€3.34€3.14499
Jun 16, 2025€3.24-8.47%€3.54€3.54€3.24388
Jun 9, 2025€3.54+14.19%€3.10€3.54€3.10290
Jun 2, 2025€3.10+1.31%€3.06€3.14€3.0637
May 26, 2025€3.06-4.38%€3.06€3.90€3.062.1K
May 19, 2025€3.200.00%€3.30€3.30€3.20978
May 12, 2025€3.200.00%€3.20€3.20€3.2072
May 5, 2025€3.200.00%€3.20€3.20€3.20700
Apr 28, 2025€3.20-0.62%€3.22€3.22€3.20718
Apr 21, 2025€3.22-3.59%€3.04€3.22€3.0411
Date Close Change % Open High Low Volume
Jun 1, 2026€3.60-5.26%€3.80€4.14€3.301.2K
May 1, 2026€3.80+4.40%€3.64€4.12€3.021.6K
Apr 1, 2026€3.64+7.69%€3.38€3.82€3.162.5K
Mar 1, 2026€3.38-0.59%€3.40€3.88€3.16570
Feb 1, 2026€3.40-6.08%€3.50€3.68€3.202.1K
Jan 1, 2026€3.62+6.47%€3.64€4.14€3.402.7K
Dec 1, 2025€3.40+11.11%€3.06€3.60€3.06158.2K
Nov 1, 2025€3.06-4.97%€3.16€3.32€3.02542
Oct 1, 2025€3.22+3.21%€3.86€3.86€3.02939
Sep 1, 2025€3.12+0.65%€3.32€3.88€3.121.5K
Aug 1, 2025€3.10-7.19%€3.28€3.88€3.004.1K
Jul 1, 2025€3.340.00%€3.14€3.34€2.964.4K
Jun 1, 2025€3.34+9.15%€3.06€3.54€3.061.2K
May 1, 2025€3.06-4.97%€3.22€3.90€3.064.6K
Apr 1, 2025€3.22-5.85%€3.42€3.42€3.04642
Mar 1, 2025€3.42+10.32%€3.50€3.50€3.10746
Feb 1, 2025€3.10-6.63%€3.32€3.42€3.10934
Jan 1, 2025€3.32-2.92%€3.26€3.32€3.20415
Dec 1, 2024€3.42+4.27%€3.28€3.42€3.22550
Nov 1, 2024€3.28-7.34%€3.54€3.56€3.121.1K
Oct 1, 2024€3.54+13.46%€3.60€3.60€3.10360
Sep 1, 2024€3.12-8.77%€3.40€3.48€3.101.9K
Aug 1, 2024€3.42+7.55%€3.02€3.58€3.00630
Jul 1, 2024€3.18-4.22%€3.20€3.58€3.181.1K
Jun 1, 2024€3.32-7.78%€3.72€3.76€3.203.3K
May 1, 2024€3.60-4.76%€3.78€3.78€3.201.8K
Apr 1, 2024€3.780.00%€3.14€3.78€3.143.8K
Mar 1, 2024€3.78+21.94%€3.48€3.84€3.302.4K
Feb 1, 2024€3.10-11.43%€3.50€3.50€3.02674
Jan 1, 2024€3.50+0.57%€3.70€3.70€3.36142
Dec 1, 2023€3.48+3.57%€3.36€3.92€3.221.1K
Nov 1, 2023€3.36-8.70%€3.02€3.94€2.963.7K
Oct 1, 2023€3.68-2.13%€3.76€3.76€3.001.7K
Sep 1, 2023€3.76+16.05%€3.24€3.96€3.24372
Aug 1, 2023€3.24+0.62%€3.90€3.90€3.222.1K
Jul 1, 2023€3.22-8.00%€3.50€3.90€3.007.6K
Jun 1, 2023€3.50-4.89%€3.68€3.70€3.02521
May 1, 2023€3.68+5.14%€3.50€3.80€3.401.4K
Apr 1, 2023€3.50-4.89%€3.30€3.62€3.3093.3K
Mar 1, 2023€3.68-1.08%€3.72€3.90€2.901.0K
Feb 1, 2023€3.72-6.53%€3.96€3.96€3.72121
Jan 1, 2023€3.98+4.74%€4.00€4.00€3.607.7K
Dec 1, 2022€3.80+8.57%€3.60€3.80€3.5097.0K
Nov 1, 2022€3.50-7.41%€3.78€3.80€3.262.5K
Oct 1, 2022€3.78+4.42%€4.00€4.00€3.281.2K
Sep 1, 2022€3.62-9.05%€3.88€3.96€3.603.6K
Aug 1, 2022€3.98-11.56%€4.50€4.88€3.524.8K
Jul 1, 2022€4.50+9.76%€3.60€4.50€3.243.7K
Jun 1, 2022€4.10+2.50%€4.00€4.10€3.125.5K
May 1, 2022€4.00+25.00%€3.24€4.00€3.205.0K
Apr 1, 2022€3.200.00%€3.50€3.50€3.203.5K
Mar 1, 2022€3.20-7.51%€3.04€3.50€3.047.6K
Feb 1, 2022€3.46+9.49%€3.46€3.50€3.04842
Jan 1, 2022€3.16-8.67%€3.30€3.50€3.144.1K
Dec 1, 2021€3.46+10.90%€3.02€3.46€3.02493
Nov 1, 2021€3.12-5.45%€3.50€3.56€3.124.0K
Oct 1, 2021€3.30-1.20%€3.34€3.50€3.3019.9K
Sep 1, 2021€3.34+3.73%€3.22€3.52€2.801.1K
Aug 1, 2021€3.22+0.62%€3.20€3.62€3.103.7K
Jul 1, 2021€3.20-3.03%€3.60€3.60€3.20694
Date Close Change % Dividends Total Return % Open High Low Volume
2026€3.60+5.88%-+5.88%€3.64€4.14€3.0210.7K
2025€3.40-0.58%--0.58%€3.26€3.90€2.96178.3K
2024€3.42-1.72%--1.72%€3.70€3.84€3.0017.7K
2023€3.48-8.42%--8.42%€4.00€4.00€2.90120.7K
2022€3.80+9.83%-+9.83%€3.30€4.88€3.04139.2K
2021€3.46+28.15%-+28.15%€2.70€3.62€2.52113.0K
2020€2.70-25.82%--25.82%€3.64€3.68€2.5260.2K
2019€3.64+26.39%-+26.39%€2.88€3.78€2.80106.7K
2018€2.88-14.03%--14.03%€3.30€3.56€2.88101.1K
2017€3.35-3.74%--3.74%€3.50€4.00€3.2883.6K
2016€3.48-3.33%--3.33%€3.59€3.75€3.0077.4K
2015€3.60+14.65%-+14.65%€3.10€3.72€3.00162.3K
2014€3.14-17.59%--17.59%€3.81€4.35€2.82202.0K
2013€3.81-3.30%--3.30%€3.84€4.20€3.34134.0K
2012€3.940.00%-0.00%€4.02€4.05€3.6579.9K

How Bernard Loiseau S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Bernard Loiseau S.A Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
5.70M Small-cap -8.70% -0.53% -2.58% 17.39% 3.85% 1.69% -2.70% 0.00% 14.29% -10.45% -10.45%
654.90M Mid-cap 3.59% -32.44% -16.18% -24.34% -26.01% -23.95% -28.06% -70.76% -89.91% -86.60% -86.60%
231.50B Large-cap 6.25% 12.51% 10.56% 10.56% 10.56% 12.04% 12.04% 12.04% 12.04% 12.04% 12.04%
175.49B Large-cap 4.17% 8.66% 5.55% 5.55% 5.55% 4.66% 4.66% 4.66% 4.66% 4.66% 4.66%
80.07B Large-cap 6.25% 11.42% 3.88% -18.60% -20.83% 9.45% -42.03% -31.14% 219.41% 333.61% 333.61%
29.20B Large-cap 5.50% 10.91% 5.21% -13.60% -13.76% 55.49% -49.15% -64.22% 89.45% 138.22% 138.22%

Calculate Your Bernard Loiseau S.A Investment Returns

Long-Term Investment Performance Analysis

Bernard Loiseau S.A stock price in Jul 2016 was €3.30, A €1,000.00 lump sum investment in Bernard Loiseau S.A made 9 years ago would be worth approximately €1,145.45 today, representing a positive return of 14.55%. This translates to an annualized return (CAGR) of 1.38%.

9 Years 10 Months Investment Scenario (Jul 2016 - Jun 2026)

Initial Investment €1,000.00
Current Value €1,145.45
Annual Return (CAGR) 1.38%
Shares Owned 303.0

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Bernard Loiseau S.A has delivered a total return of 1.7%.

  • 52-Week High reached EUR4.14 on N/A.
  • 52-Week Low touched EUR2.96 on N/A.
  • Current Price trading at EUR3.78 as of July 19, 2026.

Over the past 5 years, investing EUR10,000.00 in Bernard Loiseau S.A (aldbl) would have grown to approximately EUR10,000.00 as of July 19, 2026, representing a total return of 0.0%.

This represents a compound annual growth rate (CAGR) of 0.0% over the 5-year period.

Bernard Loiseau S.A (aldbl) has delivered an annualized return of 1.3% over the past 10 years.

To illustrate: EUR10,000.00 invested in Bernard Loiseau S.A would have grown to EUR11,429.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.

Bernard Loiseau S.A (aldbl) has achieved its strongest performance over the 10 years period, delivering a total return of 14.3%.

Bernard Loiseau S.A (aldbl) shows the following performance across different time periods:

Positive Returns: 12 months (+1.7%), 10 years (+14.3%)

Negative Returns: 3 years (-2.7%), 5 years (0.0%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.