Société des Bains de Historical Price Chart

Société des Bains de Historical Price Data

Date Close Change % Open High Low Volume
May 29, 2026€137.00+3.01%€134.50€137.50€133.50605
May 28, 2026€133.000.00%€133.00€133.00€131.5092
May 27, 2026€133.000.00%€132.00€133.00€131.50130
May 26, 2026€133.000.00%€132.50€133.50€131.5053
May 25, 2026€133.00-1.48%€133.50€133.50€131.00889
May 22, 2026€135.00+1.12%€134.00€135.00€133.50325
May 21, 2026€133.500.00%€134.00€134.00€133.5046
May 20, 2026€133.500.00%€134.00€134.00€133.50653
May 19, 2026€133.50-0.37%€134.00€134.00€133.50210
May 18, 2026€134.00-0.74%€130.00€134.50€130.00200
May 15, 2026€135.000.00%€134.50€135.00€134.5017
May 14, 2026€135.00+1.12%€134.00€135.00€133.00119
May 13, 2026€133.50-0.37%€134.00€137.00€133.00371
May 12, 2026€134.00+0.37%€137.50€137.50€132.00141
May 11, 2026€133.50+3.49%€130.00€140.00€130.001.3K
May 8, 2026€129.00-1.15%€131.50€133.00€129.001.3K
May 7, 2026€130.50-1.51%€130.50€134.00€130.50509
May 6, 2026€132.500.00%€130.00€132.50€130.0038
May 5, 2026€132.50+0.38%€134.00€134.00€129.50131
May 4, 2026€132.000.00%€132.00€132.00€130.00246
Apr 30, 2026€132.000.00%€131.00€132.00€130.0072
Apr 29, 2026€132.00+0.76%€128.00€132.00€128.00267
Apr 28, 2026€131.00-0.38%€130.50€131.00€128.50227
Apr 27, 2026€131.50+0.77%€130.00€132.00€130.00396
Apr 24, 2026€130.500.00%€130.50€130.50€127.00194
Apr 23, 2026€130.500.00%€131.00€131.00€127.50251
Apr 22, 2026€130.50+3.16%€129.00€131.00€129.001.1K
Apr 21, 2026€126.500.00%€129.00€129.00€126.0062
Apr 20, 2026€126.50-1.94%€126.00€129.50€126.00200
Apr 17, 2026€129.00-0.39%€130.00€130.00€129.0038
Apr 16, 2026€129.50-0.77%€128.50€129.50€128.50193
Apr 15, 2026€130.50+1.16%€130.00€130.50€128.00251
Apr 14, 2026€129.00-1.90%€131.00€131.00€129.00106
Apr 13, 2026€131.50+1.15%€127.00€131.50€124.00730
Apr 10, 2026€130.00+3.17%€126.00€130.00€126.00959
Apr 9, 2026€126.00-0.40%€126.00€126.50€126.00131
Apr 8, 2026€126.50+0.40%€127.50€127.50€125.00760
Apr 7, 2026€126.00-0.79%€122.00€126.50€122.00931
Apr 2, 2026€127.00-1.17%€125.50€128.50€125.00842
Apr 1, 2026€128.50+1.18%€131.50€131.50€120.001.9K
Mar 31, 2026€127.00-1.17%€129.00€129.00€127.00713
Mar 30, 2026€128.50-1.91%€128.00€130.50€127.00887
Mar 27, 2026€131.00-0.38%€131.50€131.50€128.00226
Mar 26, 2026€131.50+2.33%€130.00€131.50€129.00189
Mar 25, 2026€128.50-0.77%€127.50€129.50€127.00595
Mar 24, 2026€129.50+1.97%€130.00€130.00€127.00326
Mar 23, 2026€127.00-3.42%€128.00€128.50€127.001.4K
Mar 20, 2026€131.500.00%€128.00€132.00€128.00821
Mar 19, 2026€131.50+1.15%€131.50€132.00€128.50360
Mar 18, 2026€130.00-1.52%€132.00€132.00€130.00371
Mar 17, 2026€132.000.00%€132.00€132.00€132.0016
Mar 16, 2026€132.00+0.38%€131.50€132.00€131.50283
Mar 13, 2026€131.50+0.38%€131.50€132.00€130.00275
Mar 12, 2026€131.00-2.24%€134.00€134.00€131.00363
Mar 11, 2026€134.00+3.08%€132.00€134.00€131.50469
Mar 10, 2026€130.00-1.14%€130.50€132.00€130.00160
Mar 9, 2026€131.50-0.38%€134.00€134.00€130.00361
Mar 6, 2026€132.00+0.38%€131.50€132.00€129.50225
Mar 5, 2026€131.50+0.38%€128.00€131.50€128.00353
Mar 4, 2026€131.00-0.38%€129.00€131.50€129.00299
Date Close Change % Open High Low Volume
May 25, 2026€137.00+1.48%€133.50€137.50€131.001.8K
May 18, 2026€135.000.00%€130.00€135.00€130.001.4K
May 11, 2026€135.00+4.65%€130.00€140.00€130.001.9K
May 4, 2026€129.00-2.27%€132.00€134.00€129.002.2K
Apr 27, 2026€132.00+1.15%€130.00€132.00€128.00962
Apr 20, 2026€130.50+1.16%€126.00€131.00€126.001.8K
Apr 13, 2026€129.00-0.77%€127.00€131.50€124.001.3K
Apr 6, 2026€130.00+2.36%€122.00€130.00€122.002.8K
Mar 30, 2026€127.00-3.05%€128.00€131.50€120.004.4K
Mar 23, 2026€131.00-0.38%€128.00€131.50€127.002.7K
Mar 16, 2026€131.500.00%€131.50€132.00€128.001.9K
Mar 9, 2026€131.50-0.38%€134.00€134.00€130.001.6K
Mar 2, 2026€132.000.00%€132.50€134.00€128.001.3K
Feb 23, 2026€132.00-1.12%€133.00€133.00€129.00748
Feb 16, 2026€133.50+1.14%€132.00€134.50€130.002.8K
Feb 9, 2026€132.000.00%€127.50€134.00€126.002.0K
Feb 2, 2026€132.00+0.38%€132.00€134.00€125.003.2K
Jan 26, 2026€131.50+4.78%€126.50€134.00€126.005.7K
Jan 19, 2026€125.50+2.87%€134.00€134.00€118.505.5K
Jan 12, 2026€122.00+8.93%€112.00€122.00€112.002.8K
Jan 5, 2026€112.00+1.82%€111.00€112.00€107.002.8K
Dec 29, 2025€110.00+1.85%€105.50€112.00€105.002.6K
Dec 22, 2025€108.00+1.89%€106.00€108.00€105.00676
Dec 15, 2025€106.00+0.47%€105.00€109.50€105.004.2K
Dec 8, 2025€105.50+1.93%€104.00€107.00€103.50897
Dec 1, 2025€103.50-2.36%€106.00€107.00€102.501.3K
Nov 24, 2025€106.000.00%€109.50€109.50€99.004.6K
Nov 17, 2025€106.00+1.92%€104.50€106.50€104.00449
Nov 10, 2025€104.00+3.48%€103.50€106.00€101.50592
Nov 3, 2025€100.50-6.07%€108.00€108.00€100.504.4K
Oct 27, 2025€107.00-2.28%€109.50€109.50€106.501.1K
Oct 20, 2025€109.50-1.79%€113.00€113.00€107.003.7K
Oct 13, 2025€111.500.00%€111.50€114.00€109.501.7K
Oct 6, 2025€111.50-1.33%€112.00€113.50€109.501.5K
Sep 29, 2025€113.00-2.59%€117.50€117.50€108.503.3K
Sep 22, 2025€116.00+5.45%€110.00€117.00€107.007.3K
Sep 15, 2025€110.00+1.38%€109.00€113.50€107.503.2K
Sep 8, 2025€108.50+3.83%€105.00€110.00€104.005.5K
Sep 1, 2025€104.50-1.42%€106.00€106.00€103.001.9K
Aug 25, 2025€106.00+0.47%€106.00€106.00€104.50902
Aug 18, 2025€105.50+1.44%€106.00€106.00€104.00563
Aug 11, 2025€104.00-0.48%€104.00€106.00€104.00772
Aug 4, 2025€104.50+1.95%€102.50€109.00€102.503.6K
Jul 28, 2025€102.50-1.91%€105.00€105.00€102.001.6K
Jul 21, 2025€104.50+0.48%€106.00€106.00€101.501.8K
Jul 14, 2025€104.00+1.46%€103.00€105.50€101.503.7K
Jul 7, 2025€102.50-0.49%€102.00€103.00€101.50596
Jun 30, 2025€103.000.00%€104.00€104.00€101.502.9K
Jun 23, 2025€103.00+0.98%€102.50€104.50€101.502.5K
Jun 16, 2025€102.000.00%€102.00€104.00€101.002.4K
Jun 9, 2025€102.00+0.99%€102.00€104.00€101.002.4K
Jun 2, 2025€101.00-0.98%€104.50€104.50€101.00822
May 26, 2025€102.00+0.99%€102.50€105.00€101.002.1K
May 19, 2025€101.000.00%€101.00€103.00€100.004.1K
May 12, 2025€101.00-1.50%€103.98€103.98€100.102.7K
May 5, 2025€102.54-2.32%€104.00€105.00€102.141.6K
Apr 28, 2025€104.98+3.41%€101.04€105.00€100.003.1K
Apr 21, 2025€101.52+0.12%€101.74€102.98€99.041.4K
Apr 14, 2025€101.40+1.38%€100.36€103.00€100.2211.5K
Apr 7, 2025€100.02+0.02%€99.00€103.50€95.012.5K
Date Close Change % Open High Low Volume
May 1, 2026€137.00+3.79%€132.00€140.00€129.007.3K
Apr 1, 2026€132.00+3.94%€131.50€132.00€120.009.6K
Mar 1, 2026€127.00-3.79%€132.50€134.00€127.009.1K
Feb 1, 2026€132.00+0.38%€132.00€134.50€125.008.8K
Jan 1, 2026€131.50+25.24%€105.50€134.00€105.5017.2K
Dec 1, 2025€105.00-0.94%€106.00€109.50€102.509.4K
Nov 1, 2025€106.00-0.93%€108.00€109.50€99.0010.0K
Oct 1, 2025€107.00-6.14%€114.50€116.50€106.509.6K
Sep 1, 2025€114.00+7.55%€106.00€117.50€103.0019.6K
Aug 1, 2025€106.00+1.92%€105.00€109.00€102.006.2K
Jul 1, 2025€104.00+2.46%€102.50€106.00€101.509.1K
Jun 1, 2025€101.50-0.49%€104.50€104.50€101.009.5K
May 1, 2025€102.00+0.39%€103.70€105.00€100.0011.1K
Apr 1, 2025€101.60-0.88%€103.00€105.00€95.0121.7K
Mar 1, 2025€102.50+2.50%€100.00€104.50€98.2011.5K
Feb 1, 2025€100.00-3.85%€104.00€106.50€99.2013.4K
Jan 1, 2025€104.00+1.96%€102.00€105.50€96.4010.7K
Dec 1, 2024€102.00-4.23%€105.00€105.00€99.2011.9K
Nov 1, 2024€106.50-1.39%€107.00€109.50€102.006.2K
Oct 1, 2024€108.00-3.14%€112.00€112.00€101.009.7K
Sep 1, 2024€111.50+1.36%€110.00€115.00€105.009.1K
Aug 1, 2024€110.00+6.80%€104.00€111.50€93.4010.3K
Jul 1, 2024€103.00+4.89%€98.80€105.50€98.407.9K
Jun 1, 2024€98.20-6.03%€104.50€110.50€98.208.0K
May 1, 2024€104.50-5.00%€110.00€110.00€102.007.3K
Apr 1, 2024€110.00+6.80%€103.00€111.00€102.0011.9K
Mar 1, 2024€103.00-0.48%€103.50€104.00€99.008.8K
Feb 1, 2024€103.50-0.48%€104.00€110.00€102.0011.5K
Jan 1, 2024€104.00+1.96%€103.50€105.50€101.009.3K
Dec 1, 2023€102.000.00%€103.50€104.50€101.007.2K
Nov 1, 2023€102.00-1.92%€104.00€107.00€101.0010.3K
Oct 1, 2023€104.00-6.73%€113.50€114.50€101.5024.8K
Sep 1, 2023€111.50+0.90%€111.50€115.00€105.0027.1K
Aug 1, 2023€110.50+0.45%€111.00€113.00€107.5023.7K
Jul 1, 2023€110.00+3.29%€108.00€113.00€105.0018.0K
Jun 1, 2023€106.50-2.74%€109.50€110.00€100.5018.6K
May 1, 2023€109.50+11.96%€98.00€110.00€95.2024.4K
Apr 1, 2023€97.80+6.54%€91.80€100.00€88.0012.4K
Mar 1, 2023€91.80+2.00%€90.80€99.00€84.8018.3K
Feb 1, 2023€90.00+3.45%€87.40€92.00€83.408.2K
Jan 1, 2023€87.00+3.33%€85.00€88.80€83.0011.8K
Dec 1, 2022€84.20+2.68%€82.00€86.20€82.0010.9K
Nov 1, 2022€82.00-3.07%€84.80€87.00€81.6046.7K
Oct 1, 2022€84.600.00%€84.20€87.80€83.409.3K
Sep 1, 2022€84.60-7.64%€91.60€92.20€84.0026.1K
Aug 1, 2022€91.60+3.62%€86.00€96.60€83.0017.7K
Jul 1, 2022€88.40+5.24%€84.80€96.00€81.2016.5K
Jun 1, 2022€84.00-3.23%€86.60€87.60€80.0017.6K
May 1, 2022€86.80+21.57%€72.00€89.00€69.8051.3K
Apr 1, 2022€71.40+9.51%€63.80€73.00€63.8021.1K
Mar 1, 2022€65.20-2.69%€67.60€69.00€58.2024.5K
Feb 1, 2022€67.00-2.33%€68.60€69.80€64.0015.6K
Jan 1, 2022€68.60+0.88%€68.00€70.20€64.0020.0K
Dec 1, 2021€68.00+1.19%€65.40€70.80€65.0017.4K
Nov 1, 2021€67.20-2.61%€68.00€71.60€65.0013.4K
Oct 1, 2021€69.00-1.43%€70.00€71.00€66.8025.5K
Sep 1, 2021€70.00-3.05%€73.00€73.20€68.4017.2K
Aug 1, 2021€72.20-2.17%€74.00€75.00€70.0011.9K
Jul 1, 2021€73.80-1.34%€74.80€79.60€72.0015.1K
Jun 1, 2021€74.80+10.00%€68.80€75.00€67.6020.1K
Date Close Change % Dividends Total Return % Open High Low Volume
2026€137.00+30.48%-+30.48%€105.50€140.00€105.5052.0K
2025€105.00+2.94%-+2.94%€102.00€117.50€95.01141.6K
2024€102.000.00%-0.00%€103.50€115.00€93.40111.9K
2023€102.00+21.14%-+21.14%€85.00€115.00€83.00204.9K
2022€84.20+23.82%-+23.82%€68.00€96.60€58.20277.3K
2021€68.00-1.45%--1.45%€67.60€79.60€60.20203.8K
2020€69.00+20.21%-+20.21%€58.00€70.80€44.001.2M
2019€57.40+30.45%-+30.45%€44.50€60.00€43.30553.3K
2018€44.00-18.53%--18.53%€55.00€61.00€43.10479.5K
2017€54.01+79.49%-+79.49%€30.80€55.00€30.46558.4K
2016€30.09-11.50%--11.50%€33.75€33.99€28.50299.7K
2015€34.00-15.00%--15.00%€39.00€45.00€28.502.0M
2014€40.000.00%-0.00%€39.17€47.20€38.00227.6K
2013€40.00+14.94%-+14.94%€34.90€43.00€28.36474.6K
2012€34.80-15.08%--15.08%€40.98€40.98€25.32182.8K
2011€40.98-10.21%--10.21%€45.50€47.00€33.85204.3K
2010€45.64-4.52%--4.52%€47.40€50.00€45.00388.9K
2009€47.80-12.29%--12.29%€54.50€54.95€43.50543.8K
2008€54.50-23.10%--23.10%€70.87€70.87€49.00562.8K
2007€70.87+39.78%-+39.78%€50.70€79.00€47.00479.8K
2006€50.70-7.40%--7.40%€54.75€54.75€45.00498.7K
2005€54.75+37.22%-+37.22%€40.50€67.00€39.30718.5K
2004€39.90+121.67%-+121.67%€18.00€45.90€17.50841.0K
2003€18.00+9.09%-+9.09%€16.50€18.00€13.76730.3K
2002€16.50+8.55%-+8.55%€15.00€18.39€13.90250.3K
2001€15.20-15.65%--15.65%€17.92€19.11€12.10236.5K
2000€18.020.00%-0.00%€15.10€19.01€13.30370.2K

How Société des Bains de Performed Against the Market

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

Société des Bains de Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
3.19B Large-cap 1.48% 3.79% 4.18% 28.64% 24.55% 34.31% 29.86% 99.71% 361.43% 270.27% 270.27%
359.47M Mid-cap 18.75% 19.82% 27.88% 80.95% 24.30% 75.00% 58.33% 88.65% 103.36% 112.80% 112.80%
231.50B Large-cap 1.24% 6.75% 2.45% 2.45% 2.45% 3.80% 3.80% 3.80% 3.80% 3.80% 3.80%
9.68M Small-cap 11.65% 21.05% 34.50% 34.50% 34.50% 4.81% 4.81% 4.81% 4.81% 4.81% 4.81%
175.49B Large-cap 0.44% 0.94% -1.14% -1.14% -1.14% -0.09% -0.09% -0.09% -0.09% -0.09% -0.09%
172.19M Mid-cap -2.95% 1.40% 0.56% 1.12% -0.28% -3.16% -12.80% -30.57% -48.02% 43.75% 43.75%

Calculate Your Société des Bains de Investment Returns

Long-Term Investment Performance Analysis

Société des Bains de stock price in May 2016 was €29.69, A €1,000.00 lump sum investment in Société des Bains de made 9 years ago would be worth approximately €3,806.00 today, representing a outstanding return of 280.60%. This translates to an annualized return (CAGR) of 15.38%.

9 Years 4 Months Investment Scenario (May 2016 - Oct 2025)

Initial Investment €1,000.00
Current Value €3,806.00
Annual Return (CAGR) 15.38%
Shares Owned 33.7

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, Société des Bains de has delivered a total return of 34.3%.

  • 52-Week High reached EUR117.50 on N/A.
  • 52-Week Low touched EUR95.01 on N/A.
  • Current Price trading at EUR113.00 as of June 4, 2026.

Over the past 5 years, investing EUR10,000.00 in Société des Bains de (bain) would have grown to approximately EUR19,971.00 as of June 4, 2026, representing a total return of 99.7%.

This represents a compound annual growth rate (CAGR) of 14.8% over the 5-year period.

Société des Bains de (bain) has delivered an annualized return of 16.5% over the past 10 years.

To illustrate: EUR10,000.00 invested in Société des Bains de would have grown to EUR46,143.00 over this 10-year period.

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

Société des Bains de (bain) has achieved its strongest performance over the 10 years period, delivering a total return of 361.4%.

Société des Bains de (bain) shows the following performance across different time periods:

Positive Returns: 12 months (+34.3%), 3 years (+29.9%), 5 years (+99.7%), 10 years (+361.4%)

This represents strong 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.