Bassac S.A. | Mid-cap | Real Estate

Bassac S.A Historical Price Chart

Bassac S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 23, 2025€51.20-1.54%€51.60€51.80€51.201.8K
Sep 22, 2025€52.000.00%€52.20€52.40€51.40645
Sep 19, 2025€52.00+0.78%€51.60€52.00€51.40393
Sep 18, 2025€51.60-0.39%€51.20€51.60€51.20802
Sep 17, 2025€51.80-3.00%€53.40€53.40€51.80287
Sep 16, 2025€53.40+3.89%€51.20€53.80€51.20271
Sep 15, 2025€51.40-1.15%€52.00€52.00€51.40925
Sep 12, 2025€52.00-1.52%€52.80€52.80€52.00339
Sep 11, 2025€52.800.00%€52.60€53.60€52.60691
Sep 10, 2025€52.800.00%€52.60€53.00€52.20335
Sep 9, 2025€52.800.00%€52.40€53.00€52.40341
Sep 8, 2025€52.80-0.38%€53.00€53.60€52.60343
Sep 5, 2025€53.00-1.49%€52.80€53.40€52.60615
Sep 4, 2025€53.80+2.28%€52.20€53.80€52.20194
Sep 3, 2025€52.60-2.59%€53.80€54.00€52.60550
Sep 2, 2025€54.00-3.57%€55.60€55.80€53.60393
Sep 1, 2025€56.00-2.44%€56.80€56.80€56.00566
Aug 29, 2025€57.40+0.70%€57.00€57.60€56.60370
Aug 28, 2025€57.00-1.38%€56.80€57.40€56.80237
Aug 27, 2025€57.80+1.05%€58.20€58.20€56.8094
Aug 26, 2025€57.20-1.72%€57.80€57.80€56.80917
Aug 25, 2025€58.20-0.34%€57.80€58.20€57.80261
Aug 22, 2025€58.40+0.34%€58.20€58.40€58.2083
Aug 21, 2025€58.20-1.02%€58.60€58.60€58.00101
Aug 20, 2025€58.800.00%€58.60€58.80€58.20166
Aug 19, 2025€58.80+0.34%€58.40€58.80€58.0067
Aug 18, 2025€58.60-0.34%€58.20€58.60€58.2057
Aug 15, 2025€58.800.00%€58.60€58.80€58.00113
Aug 14, 2025€58.800.00%€58.20€58.80€58.2053
Aug 13, 2025€58.800.00%€58.80€58.80€58.00201
Aug 12, 2025€58.800.00%€58.60€59.60€58.40276
Aug 11, 2025€58.80+1.38%€58.20€58.80€58.20221
Aug 8, 2025€58.00+0.35%€58.20€58.40€58.0017
Aug 7, 2025€57.80-1.37%€58.20€58.40€57.80255
Aug 6, 2025€58.60+1.38%€57.80€58.60€57.8075
Aug 5, 2025€57.80-1.37%€58.80€58.80€57.80625
Aug 4, 2025€58.60+1.03%€58.00€58.60€58.0040
Aug 1, 2025€58.00-0.68%€57.60€58.00€57.40215
Jul 31, 2025€58.40-0.68%€58.80€58.80€57.80713
Jul 30, 2025€58.800.00%€59.00€59.40€58.80321
Jul 29, 2025€58.80-1.01%€59.40€60.00€58.801.6K
Jul 28, 2025€59.40-1.00%€59.40€59.80€59.001.7K
Jul 25, 2025€60.00+0.33%€58.80€60.00€58.203.2K
Jul 24, 2025€59.80+0.67%€59.60€59.80€59.60441
Jul 23, 2025€59.40-0.34%€59.20€59.40€58.40404
Jul 22, 2025€59.60-0.33%€59.40€59.60€58.60490
Jul 21, 2025€59.80+0.34%€59.60€59.80€59.40600
Jul 18, 2025€59.60+0.34%€59.00€59.60€58.80992
Jul 17, 2025€59.40+0.34%€59.40€59.40€59.20212
Jul 16, 2025€59.20+0.34%€58.80€59.20€58.80518
Jul 15, 2025€59.00+1.37%€58.20€59.00€58.2097
Jul 14, 2025€58.20-1.02%€58.40€58.60€57.80632
Jul 11, 2025€58.80+1.38%€58.00€58.80€57.401.6K
Jul 10, 2025€58.00-1.69%€58.00€58.20€57.80788
Jul 9, 2025€59.00+0.34%€58.00€59.00€57.801.0K
Jul 8, 2025€58.80+1.38%€58.80€58.80€58.806
Jul 7, 2025€58.00-2.36%€59.40€59.40€58.0068
Jul 4, 2025€59.40+3.12%€58.40€59.40€58.407
Jul 3, 2025€57.60-0.35%€58.80€58.80€57.60183
Jul 2, 2025€57.80-1.37%€58.20€58.20€57.20743
DateCloseChange %OpenHighLowVolume
Sep 22, 2025€51.20-1.54%€52.20€52.40€51.202.4K
Sep 15, 2025€52.000.00%€52.00€53.80€51.202.7K
Sep 8, 2025€52.00-1.89%€53.00€53.60€52.002.0K
Sep 1, 2025€53.00-7.67%€56.80€56.80€52.202.3K
Aug 25, 2025€57.40-1.71%€57.80€58.20€56.601.9K
Aug 18, 2025€58.40-0.68%€58.20€58.80€58.00474
Aug 11, 2025€58.80+1.38%€58.20€59.60€58.00864
Aug 4, 2025€58.000.00%€58.00€58.80€57.801.0K
Jul 28, 2025€58.00-3.33%€59.40€60.00€57.404.6K
Jul 21, 2025€60.00+0.67%€59.60€60.00€58.205.1K
Jul 14, 2025€59.60+1.36%€58.40€59.60€57.802.5K
Jul 7, 2025€58.80-1.01%€59.40€59.40€57.403.5K
Jun 30, 2025€59.40+4.21%€59.00€60.00€57.201.9K
Jun 23, 2025€57.00-0.35%€57.00€60.40€55.403.3K
Jun 16, 2025€57.20-3.05%€58.00€58.00€55.402.5K
Jun 9, 2025€59.00-1.01%€58.60€59.80€58.004.0K
Jun 2, 2025€59.60+3.83%€58.40€59.60€57.007.8K
May 26, 2025€57.40-0.69%€57.80€58.80€56.20203.8K
May 19, 2025€57.80-3.67%€58.00€59.60€56.209.4K
May 12, 2025€60.00-2.91%€60.40€61.40€57.403.1K
May 5, 2025€61.80-1.90%€63.00€63.00€60.202.2K
Apr 28, 2025€63.000.00%€63.00€63.20€60.005.5K
Apr 21, 2025€63.00+2.94%€61.20€63.00€60.603.7K
Apr 14, 2025€61.20+1.66%€59.40€61.60€58.006.6K
Apr 7, 2025€60.20+6.36%€55.80€60.40€50.0010.9K
Mar 31, 2025€56.60-4.71%€59.00€60.20€55.8013.8K
Mar 24, 2025€59.40+0.34%€59.00€60.80€57.806.7K
Mar 17, 2025€59.20-1.99%€60.00€60.00€57.603.3K
Mar 10, 2025€60.40+16.60%€51.80€60.40€51.2015.6K
Mar 3, 2025€51.80+2.78%€50.80€51.80€48.407.1K
Feb 24, 2025€50.40-1.18%€50.60€50.60€48.004.6K
Feb 17, 2025€51.00+0.79%€50.60€51.00€49.0011.0K
Feb 10, 2025€50.60+3.90%€49.00€50.80€49.009.4K
Feb 3, 2025€48.70+18.49%€41.70€48.70€41.308.9K
Jan 27, 2025€41.10+0.24%€40.40€41.70€40.401.6K
Jan 20, 2025€41.00-1.91%€41.90€41.90€40.402.4K
Jan 13, 2025€41.80+2.20%€41.10€42.00€40.004.4K
Jan 6, 2025€40.90-3.76%€42.50€42.50€40.402.7K
Dec 30, 2024€42.50-1.62%€43.00€43.70€41.30806
Dec 23, 2024€43.20+5.37%€41.00€43.60€41.001.2K
Dec 16, 2024€41.00-5.09%€41.10€42.80€41.001.5K
Dec 9, 2024€43.20+8.27%€39.80€43.40€39.604.1K
Dec 2, 2024€39.90-7.64%€43.00€44.70€39.503.9K
Nov 25, 2024€43.20-6.70%€46.60€47.00€43.0014.8K
Nov 18, 2024€46.30+0.22%€46.20€46.30€45.80822
Nov 11, 2024€46.200.00%€46.00€46.20€45.807.3K
Nov 4, 2024€46.20+0.43%€45.80€46.20€45.804.3K
Oct 28, 2024€46.00+0.44%€45.90€46.20€44.302.7K
Oct 21, 2024€45.80-0.43%€45.80€46.00€45.801.5K
Oct 14, 2024€46.00-0.43%€46.50€46.80€45.801.4K
Oct 7, 2024€46.20-1.70%€47.00€47.00€45.701.4K
Sep 30, 2024€47.00+5.62%€46.00€47.00€44.7010.3K
Sep 23, 2024€44.50+3.25%€42.80€46.00€42.803.2K
Sep 16, 2024€43.10+0.70%€43.00€43.10€42.201.2K
Sep 9, 2024€42.80+1.66%€41.60€42.90€41.60952
Sep 2, 2024€42.10+1.69%€41.70€42.40€41.401.4K
Aug 26, 2024€41.40-3.27%€42.80€43.10€41.103.9K
Aug 19, 2024€42.80+0.23%€42.30€42.80€42.201.1K
Aug 12, 2024€42.700.00%€42.00€42.90€42.0069
Aug 5, 2024€42.70+1.67%€42.00€42.90€40.902.5K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€51.20-10.80%€56.80€56.80€51.209.5K
Aug 1, 2025€57.40-1.71%€57.60€59.60€56.604.4K
Jul 1, 2025€58.40-0.34%€59.00€60.00€57.2016.7K
Jun 1, 2025€58.60+2.09%€58.40€60.40€55.4018.3K
May 1, 2025€57.40-7.42%€62.80€63.00€56.20219.9K
Apr 1, 2025€62.00+4.38%€59.40€63.20€50.0038.5K
Mar 1, 2025€59.40+17.86%€50.80€60.80€48.4033.4K
Feb 1, 2025€50.40+22.63%€41.70€51.00€41.3034.0K
Jan 1, 2025€41.10-1.67%€43.70€43.70€40.0011.2K
Dec 1, 2024€41.80-3.24%€43.00€44.70€39.5011.4K
Nov 1, 2024€43.20-5.68%€46.00€47.00€43.0027.6K
Oct 1, 2024€45.80+1.55%€45.80€47.00€44.3016.9K
Sep 1, 2024€45.10+8.94%€41.70€46.00€41.406.8K
Aug 1, 2024€41.40+0.24%€43.90€43.90€40.9010.2K
Jul 1, 2024€41.30-2.13%€42.30€45.30€39.0019.1K
Jun 1, 2024€42.20-12.08%€48.20€49.80€40.8010.1K
May 1, 2024€48.00+10.34%€44.00€50.00€42.9017.0K
Apr 1, 2024€43.50+4.57%€42.40€43.50€41.2019.8K
Mar 1, 2024€41.60-5.45%€44.60€45.60€39.1021.2K
Feb 1, 2024€44.00-4.76%€46.50€47.20€44.0011.0K
Jan 1, 2024€46.20-10.81%€52.00€52.00€43.2015.6K
Dec 1, 2023€51.80+27.27%€40.10€53.20€39.9019.1K
Nov 1, 2023€40.70+1.75%€39.20€42.50€38.7018.0K
Oct 1, 2023€40.00+10.50%€38.00€40.30€34.9014.5K
Sep 1, 2023€36.20-16.40%€43.20€44.00€36.0020.1K
Aug 1, 2023€43.30-3.56%€44.80€45.80€43.204.9K
Jul 1, 2023€44.90+0.90%€44.00€47.50€43.006.7K
Jun 1, 2023€44.50-1.11%€47.50€48.80€44.508.2K
May 1, 2023€45.00-11.07%€50.00€52.20€45.007.2K
Apr 1, 2023€50.60-1.17%€51.80€53.00€49.706.7K
Mar 1, 2023€51.20+2.81%€48.80€51.60€47.2014.5K
Feb 1, 2023€49.80-1.97%€50.80€52.60€48.4010.9K
Jan 1, 2023€50.80+6.05%€47.80€52.00€47.2016.6K
Dec 1, 2022€47.90-4.20%€51.00€53.40€47.2010.6K
Nov 1, 2022€50.00-7.75%€55.00€55.00€49.207.6K
Oct 1, 2022€54.20+6.27%€51.00€57.00€49.605.5K
Sep 1, 2022€51.00-11.76%€57.00€60.20€48.209.5K
Aug 1, 2022€57.80-2.03%€60.00€62.00€56.608.6K
Jul 1, 2022€59.00+3.15%€57.40€65.20€56.6012.6K
Jun 1, 2022€57.20-12.00%€65.00€65.80€56.2014.8K
May 1, 2022€65.00-1.52%€67.00€71.20€63.8015.9K
Apr 1, 2022€66.00-0.60%€66.80€68.20€64.009.1K
Mar 1, 2022€66.40+8.14%€64.40€69.80€58.0025.0K
Feb 1, 2022€61.40-8.36%€66.80€68.00€60.4015.0K
Jan 1, 2022€67.00-5.90%€71.20€71.20€55.4027.9K
Dec 1, 2021€71.20+10.90%€63.80€71.20€57.2019.4K
Nov 1, 2021€64.20-0.93%€66.00€66.00€62.8010.6K
Oct 1, 2021€64.80-3.28%€67.00€67.80€62.2014.0K
Sep 1, 2021€67.00-2.90%€69.20€78.00€65.0029.3K
Aug 1, 2021€69.00-4.17%€70.60€71.20€66.6016.1K
Jul 1, 2021€72.00+10.77%€65.00€72.00€64.0020.5K
Jun 1, 2021€65.00+7.62%€60.40€73.20€60.2027.3K
May 1, 2021€60.40+8.63%€56.80€65.00€55.2037.3K
Apr 1, 2021€55.60+0.36%€55.20€57.80€53.2011.4K
Mar 1, 2021€55.40+13.52%€48.50€58.80€48.1038.7K
Feb 1, 2021€48.80+8.44%€46.80€49.20€45.9014.6K
Jan 1, 2021€45.00+1.81%€44.50€47.80€43.9016.5K
Dec 1, 2020€44.20-1.56%€45.00€46.90€43.0019.7K
Nov 1, 2020€44.90+10.05%€40.80€46.80€40.5013.0K
Oct 1, 2020€40.80-12.26%€47.50€48.20€39.7010.8K
DateCloseChange %OpenHighLowVolume
2025€51.20+22.49%€43.70€63.20€40.00385.9K
2024€41.80-19.31%€52.00€52.00€39.00186.7K
2023€51.80+8.14%€47.80€53.20€34.90147.4K
2022€47.90-32.72%€71.20€71.20€47.20162.3K
2021€71.20+61.09%€44.50€78.00€43.90255.6K
2020€44.20-6.36%€47.20€55.00€34.50270.5K
2019€47.20+36.02%€34.70€51.60€33.00467.6K
2018€34.70-32.23%€51.20€59.80€32.30364.7K
2017€51.20+28.90%€38.02€55.04€37.51212.9K
2016€39.72+114.70%€18.70€43.51€17.262.4M
2015€18.50+51.52%€12.21€19.75€11.71784.7K
2014€12.21+23.33%€9.90€13.56€9.351.0M
2013€9.90+51.84%€6.52€10.45€6.161.4M
2012€6.520.00%€5.95€6.90€5.23787.2K

How Bassac S.A Performed Against the Market

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

Bassac S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Bassac S.A15.06%0.39%8.02%225.91%746.28%746.28%
Altareit13.15%-17.97%3.96%207.05%379.41%379.41%
Rebirth S.p.A0.87%0.87%0.87%0.87%0.87%0.87%
Les Constructeurs du-4.02%-29.54%122.67%122.67%122.67%122.67%
Capelli S.A0.00%-77.35%-86.72%-80.56%-61.98%-61.98%
Realites SA-84.03%-96.84%-94.68%-85.44%-90.75%-90.75%
CAC 40 | Market4.24%35.18%65.30%74.49%106.70%74.62%

Calculate Your Bassac S.A Investment Returns

Long-Term Investment Performance Analysis

Bassac S.A stock price in Sep 2015 was €15.50, A €1,000.00 lump sum investment in Bassac S.A made 10 years ago would be worth approximately €4,784.52 today, representing a exceptional return of 378.45%. This translates to an annualized return (CAGR) of 16.93%. During this period, Bassac S.A paid out €22.96 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Sep 2015 - Sep 2025)

Initial Investment €1,000.00
Current Value €4,784.52
Total Return 378.45%
Annual Return (CAGR) 16.93%
Total Dividends €1,481.29
Shares Owned 64.5

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

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, Bassac S.A has delivered a total return of 15.1%.

  • 52-Week High reached EUR63.20 on April 28, 2025.
  • 52-Week Low touched EUR39.50 on December 6, 2024.
  • Current Price trading at EUR51.20 as of September 24, 2025.

Over the past 5 years, investing EUR10,000.00 in Bassac S.A (bass) would have grown to approximately EUR10,802.00 as of September 24, 2025, representing a total return of 8.0%.

This represents a compound annual growth rate (CAGR) of 1.6% over the 5-year period.

Bassac S.A (bass) has delivered an annualized return of 12.5% over the past 10 years.

To illustrate: EUR10,000.00 invested in Bassac S.A would have grown to EUR32,591.00 over this 10-year period.

This performance should be compared against other companies in the Real Estate sector to understand relative performance.

Bassac S.A (bass) has achieved its strongest performance over the 10 years period, delivering a total return of 225.9%.

Bassac S.A (bass) shows the following performance across different time periods:

Positive Returns: 12 months (+15.1%), 3 years (+0.4%), 5 years (+8.0%), 10 years (+225.9%)

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.

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