Store Capital Corporation | Small-cap | Real Estate

Store Capital Historical Price Chart

Store Capital Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 7, 2025€9.20+5.14%€8.80€9.20€8.80712
Oct 6, 2025€8.75-1.69%€8.90€8.90€8.75178
Oct 3, 2025€8.900.00%€8.90€8.90€8.90N/A
Oct 2, 2025€8.90-1.11%€9.00€9.00€8.9093
Oct 1, 2025€9.00-0.55%€9.00€9.00€9.00148
Sep 30, 2025€9.050.00%€9.05€9.05€9.05110
Sep 29, 2025€9.05+1.69%€9.05€9.10€9.052.0K
Sep 26, 2025€8.90-1.11%€8.95€8.95€8.90392
Sep 25, 2025€9.000.00%€9.00€9.00€9.0047
Sep 24, 2025€9.000.00%€9.00€9.00€9.0051
Sep 23, 2025€9.000.00%€9.00€9.00€9.0066
Sep 22, 2025€9.000.00%€9.00€9.00€9.00N/A
Sep 19, 2025€9.00-0.55%€9.00€9.00€9.00262
Sep 18, 2025€9.05+0.56%€9.10€9.10€9.05113
Sep 17, 2025€9.000.00%€9.00€9.00€9.00N/A
Sep 16, 2025€9.000.00%€9.00€9.00€9.00234
Sep 15, 2025€9.000.00%€9.00€9.05€8.95695
Sep 12, 2025€9.00-0.55%€8.95€9.05€8.95695
Sep 11, 2025€9.050.00%€9.05€9.05€9.0535.5K
Sep 10, 2025€9.05+1.12%€9.05€9.05€9.05212
Sep 9, 2025€8.950.00%€8.95€8.95€8.955
Sep 8, 2025€8.950.00%€8.95€8.95€8.95N/A
Sep 5, 2025€8.950.00%€8.95€8.95€8.95300
Sep 4, 2025€8.950.00%€8.95€8.95€8.9536
Sep 3, 2025€8.95+0.56%€8.95€8.95€8.953
Sep 2, 2025€8.90-0.56%€8.95€8.95€8.90691
Sep 1, 2025€8.950.00%€8.95€8.95€8.95N/A
Aug 29, 2025€8.950.00%€8.95€8.95€8.95102
Aug 28, 2025€8.95-0.56%€8.95€8.95€8.95134
Aug 27, 2025€9.000.00%€8.95€9.00€8.95327
Aug 26, 2025€9.00-0.55%€8.90€9.05€8.90319
Aug 25, 2025€9.05-0.55%€9.10€9.10€8.95922
Aug 22, 2025€9.100.00%€9.10€9.10€9.10N/A
Aug 21, 2025€9.100.00%€8.85€9.10€8.85147
Aug 20, 2025€9.100.00%€9.10€9.10€9.10N/A
Aug 19, 2025€9.100.00%€9.10€9.10€9.10N/A
Aug 18, 2025€9.100.00%€9.10€9.10€9.10N/A
Aug 15, 2025€9.10+1.68%€9.00€9.10€8.8510
Aug 14, 2025€8.95+1.70%€9.00€9.00€8.95218
Aug 13, 2025€8.80-2.22%€8.90€8.90€8.80265
Aug 12, 2025€9.000.00%€9.00€9.00€9.00N/A
Aug 11, 2025€9.00+0.56%€9.00€9.00€9.00365
Aug 8, 2025€8.95-0.56%€8.95€8.95€8.95500
Aug 7, 2025€9.00+1.12%€8.95€9.00€8.951.6K
Aug 6, 2025€8.900.00%€8.90€8.90€8.90N/A
Aug 5, 2025€8.900.00%€8.90€8.90€8.9055
Aug 4, 2025€8.90+2.89%€8.75€8.90€8.75298
Aug 1, 2025€8.650.00%€8.65€8.65€8.653.1K
Jul 31, 2025€8.65-2.81%€8.90€8.90€8.652.7K
Jul 30, 2025€8.900.00%€8.90€8.90€8.90N/A
Jul 29, 2025€8.900.00%€8.90€8.90€8.90N/A
Jul 28, 2025€8.900.00%€9.00€9.00€8.901.5K
Jul 25, 2025€8.90-0.56%€8.95€9.00€8.901.5K
Jul 24, 2025€8.950.00%€8.95€8.95€8.95318
Jul 23, 2025€8.950.00%€8.95€8.95€8.95239
Jul 22, 2025€8.95-1.10%€8.95€9.05€8.95921
Jul 21, 2025€9.050.00%€9.05€9.05€9.05471
Jul 18, 2025€9.05+1.12%€8.95€9.05€8.95220
Jul 17, 2025€8.95-1.10%€8.95€8.95€8.95591
Jul 16, 2025€9.05+0.56%€9.00€9.20€9.002.7K
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€8.75-1.69%€8.90€8.90€8.75178
Sep 29, 2025€8.900.00%€9.05€9.10€8.902.3K
Sep 22, 2025€8.90-1.11%€9.00€9.00€8.90556
Sep 15, 2025€9.000.00%€9.00€9.10€8.951.3K
Sep 8, 2025€9.00+0.56%€8.95€9.05€8.9536.4K
Sep 1, 2025€8.950.00%€8.95€8.95€8.901.0K
Aug 25, 2025€8.95-1.65%€9.10€9.10€8.901.8K
Aug 18, 2025€9.100.00%€9.10€9.10€8.85147
Aug 11, 2025€9.10+1.68%€9.00€9.10€8.80858
Aug 4, 2025€8.95+3.47%€8.75€9.00€8.752.4K
Jul 28, 2025€8.65-2.81%€9.00€9.00€8.657.3K
Jul 21, 2025€8.90-1.66%€9.05€9.05€8.903.5K
Jul 14, 2025€9.05+4.02%€8.70€9.20€8.704.1K
Jul 7, 2025€8.700.00%€8.95€9.00€8.652.8K
Jun 30, 2025€8.70-3.33%€9.00€9.00€8.65656
Jun 23, 2025€9.000.00%€9.00€9.00€9.001
Jun 16, 2025€9.00+0.56%€8.95€9.00€8.80261
Jun 9, 2025€8.95-0.56%€9.00€9.00€8.95686
Jun 2, 2025€9.00+2.27%€8.80€9.00€8.806.4K
May 26, 2025€8.80-1.12%€8.90€8.95€8.704.2K
May 19, 2025€8.90+3.49%€8.75€8.90€8.705.1K
May 12, 2025€8.60-4.44%€9.00€9.00€8.014.3K
May 5, 2025€9.000.00%€9.00€9.00€9.00220
Apr 28, 2025€9.00+1.12%€8.90€9.00€8.90886
Apr 21, 2025€8.90+2.30%€8.70€8.90€8.703.3K
Apr 14, 2025€8.70+2.35%€8.50€8.70€8.502.5K
Apr 7, 2025€8.50+3.03%€8.50€8.70€7.904.8K
Mar 31, 2025€8.25-4.07%€8.60€8.70€8.253.7K
Mar 24, 2025€8.60+1.18%€8.50€8.60€8.205.3K
Mar 17, 2025€8.50-1.16%€8.60€8.65€8.407.5K
Mar 10, 2025€8.600.00%€8.60€8.60€8.6066
Mar 3, 2025€8.600.00%€8.60€8.60€8.601.0K
Feb 24, 2025€8.60+1.18%€8.60€8.60€8.60879
Feb 17, 2025€8.50-4.49%€8.70€8.70€8.502.3K
Feb 10, 2025€8.90+4.71%€8.90€8.90€8.5023.0K
Feb 3, 2025€8.50-2.86%€8.60€8.90€8.5013.9K
Jan 27, 2025€8.75-0.57%€8.60€8.80€8.60910
Jan 20, 2025€8.80+0.57%€8.75€8.95€8.656.6K
Jan 13, 2025€8.75-3.85%€9.10€9.10€8.3015.1K
Jan 6, 2025€9.10+1.11%€9.00€9.10€8.805.0K
Dec 30, 2024€9.00+4.65%€8.60€9.15€8.60336
Dec 23, 2024€8.60-1.15%€8.35€8.70€8.35820
Dec 16, 2024€8.70-1.14%€8.55€8.90€8.505.0K
Dec 9, 2024€8.80+2.33%€8.90€8.90€8.506.1K
Dec 2, 2024€8.60+0.58%€8.45€8.60€8.303.4K
Nov 25, 2024€8.55+3.64%€8.25€8.55€8.252.4K
Nov 18, 2024€8.25-1.20%€8.35€8.35€8.205.0K
Nov 11, 2024€8.35-3.47%€8.65€8.65€8.2512.2K
Nov 4, 2024€8.65+0.58%€8.70€8.80€8.50150.7K
Oct 28, 2024€8.60+1.18%€8.40€8.75€8.407.4K
Oct 21, 2024€8.50+1.19%€8.40€8.50€8.353.9K
Oct 14, 2024€8.40-1.18%€8.50€8.55€8.403.2K
Oct 7, 2024€8.50-1.73%€8.50€8.65€8.503.1K
Sep 30, 2024€8.65+1.76%€8.60€8.75€8.4511.6K
Sep 23, 2024€8.500.00%€8.30€8.50€8.301.3K
Sep 16, 2024€8.50+0.59%€8.45€8.50€8.45147
Sep 9, 2024€8.450.00%€8.45€8.45€8.001.7K
Sep 2, 2024€8.450.00%€8.45€8.75€8.401.4K
Aug 26, 2024€8.450.00%€8.45€8.45€8.45N/A
Aug 19, 2024€8.45+5.62%€8.10€8.45€7.90414
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€8.75-3.31%€9.00€9.00€8.75419
Sep 1, 2025€9.05+1.12%€8.95€9.10€8.9041.4K
Aug 1, 2025€8.95+3.47%€8.65€9.10€8.658.3K
Jul 1, 2025€8.65-3.35%€8.95€9.20€8.6515.2K
Jun 1, 2025€8.95+1.70%€8.80€9.00€8.807.5K
May 1, 2025€8.80-1.68%€8.95€9.00€8.0114.5K
Apr 1, 2025€8.95+5.29%€8.50€8.95€7.9014.4K
Mar 1, 2025€8.50-1.16%€8.60€8.65€8.2014.2K
Feb 1, 2025€8.60-1.71%€8.60€8.90€8.5040.1K
Jan 1, 2025€8.75+0.57%€9.15€9.15€8.3027.8K
Dec 1, 2024€8.70+1.75%€8.45€8.90€8.3015.3K
Nov 1, 2024€8.550.00%€8.60€8.80€8.20170.6K
Oct 1, 2024€8.55+0.59%€8.70€8.75€8.3526.9K
Sep 1, 2024€8.50+0.59%€8.45€8.75€8.006.6K
Aug 1, 2024€8.45-0.59%€8.50€8.60€7.9010.7K
Jul 1, 2024€8.500.00%€8.50€8.50€8.153.7K
Jun 1, 2024€8.50-3.41%€8.80€8.80€8.502.8K
May 1, 2024€8.80+2.92%€8.75€8.80€8.154.2K
Apr 1, 2024€8.55+1.18%€8.80€8.80€7.9568.2K
Mar 1, 2024€8.45-5.06%€8.90€8.90€8.153.4K
Feb 1, 2024€8.900.00%€8.90€9.10€8.651.3K
Jan 1, 2024€8.90-3.26%€9.00€9.20€8.553.4K
Dec 1, 2023€9.20+2.79%€8.95€9.40€8.703.0K
Nov 1, 2023€8.95+0.56%€8.80€9.10€8.3010.6K
Oct 1, 2023€8.90-7.77%€9.70€9.85€8.308.2K
Sep 1, 2023€9.65-3.02%€9.90€9.90€9.404.6K
Aug 1, 2023€9.95-1.49%€9.90€10.20€9.505.2K
Jul 1, 2023€10.10+6.88%€9.45€10.80€9.45103.5K
Jun 1, 2023€9.450.00%€9.45€11.10€9.4026.9K
May 1, 2023€9.45-4.55%€9.90€9.90€9.303.9K
Apr 1, 2023€9.90-0.50%€9.95€10.20€9.507.2K
Mar 1, 2023€9.95+1.53%€9.80€10.00€9.4032.5K
Feb 1, 2023€9.800.00%€9.90€10.20€9.805.2K
Jan 1, 2023€9.80-1.01%€9.95€10.00€9.607.5K
Dec 1, 2022€9.90+0.51%€10.00€10.60€9.8070.3K
Nov 1, 2022€9.85+11.30%€8.90€10.00€8.40122.0K
Oct 1, 2022€8.85+4.12%€8.70€9.05€8.4013.0K
Sep 1, 2022€8.50-7.10%€9.15€9.30€8.5021.5K
Aug 1, 2022€9.15+1.67%€9.00€9.55€8.8511.2K
Jul 1, 2022€9.00-2.70%€9.20€9.60€8.8021.0K
Jun 1, 2022€9.25-1.07%€9.35€9.65€9.1021.6K
May 1, 2022€9.35+2.75%€9.20€9.35€8.8011.7K
Apr 1, 2022€9.10-1.09%€9.25€9.60€9.0010.1K
Mar 1, 2022€9.20-1.60%€9.30€9.40€8.5020.3K
Feb 1, 2022€9.35-2.60%€9.65€9.85€9.356.3K
Jan 1, 2022€9.60-2.04%€9.80€10.00€9.5518.1K
Dec 1, 2021€9.80+3.70%€9.40€10.00€9.4029.5K
Nov 1, 2021€9.45+1.07%€9.45€10.30€9.3512.2K
Oct 1, 2021€9.35+2.75%€9.10€9.55€9.104.6K
Sep 1, 2021€9.10-0.55%€9.20€9.30€8.8014.1K
Aug 1, 2021€9.15-1.61%€9.15€9.30€8.9516.7K
Jul 1, 2021€9.30-2.11%€9.55€9.55€8.8530.6K
Jun 1, 2021€9.50+3.26%€9.25€10.30€9.2070.4K
May 1, 2021€9.20+2.22%€9.00€9.45€8.8011.0K
Apr 1, 2021€9.00-4.76%€9.45€9.50€9.0015.2K
Mar 1, 2021€9.45+8.00%€8.80€9.65€8.7023.6K
Feb 1, 2021€8.75+1.16%€8.75€8.95€8.608.5K
Jan 1, 2021€8.65-2.81%€8.90€9.15€8.5530.7K
Dec 1, 2020€8.90+17.11%€7.60€8.95€7.6045.1K
Nov 1, 2020€7.60+10.95%€6.85€7.90€6.8027.7K
DateCloseChange %OpenHighLowVolume
2025€8.75+0.57%€9.15€9.20€7.90183.6K
2024€8.70-5.43%€9.00€9.20€7.90317.0K
2023€9.20-7.07%€9.95€11.10€8.30218.2K
2022€9.90+1.02%€9.80€10.60€8.40347.2K
2021€9.80+10.11%€8.90€10.30€8.55267.0K
2020€8.90-10.55%€9.85€9.95€6.50692.1K
2019€9.95+54.26%€6.30€10.00€6.301.3M
2018€6.45-12.96%€7.45€7.60€6.20587.1K
2017€7.41+24.54%€5.91€7.90€5.731.6M
2016€5.95+6.25%€5.60€6.36€4.80919.4K
2015€5.60-7.89%€6.20€6.75€5.45727.7K
2014€6.08+30.19%€4.67€6.85€4.422.6M
2013€4.67+34.20%€3.48€4.70€3.191.6M
2012€3.48+0.87%€3.45€3.98€3.171.4M
2011€3.45-14.39%€4.03€4.85€2.902.6M
2010€4.03-16.22%€4.79€5.05€3.54630.9K
2009€4.81+48.00%€3.25€6.00€2.90297.6K
2008€3.25-56.61%€7.48€8.00€2.40836.9K
2007€7.49-15.37%€8.85€13.23€2.5718.9M
2006€8.85+342.50%€2.01€9.02€1.5622.8M
2005€2.00-20.00%€2.50€2.50€1.7530.0M
2004€2.500.00%€2.50€2.50€2.50N/A
2003€2.500.00%€2.50€2.50€2.50N/A
2002€2.50+66.67%€1.65€2.50€1.651.0M
2001€1.50+20.97%€1.50€1.50€1.251.0M
2000€1.240.00%€1.32€1.38€1.242.0M

How Store Capital Performed Against the Market

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

Store Capital Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Store Capital2.94%2.94%29.63%49.57%135.22%135.22%
Compagnie de-1.64%-7.69%-4.31%-4.31%-4.31%-4.31%
Covivio S.A2.06%15.70%-6.49%-29.47%9.31%9.31%
Bleecker-23.24%-39.11%-26.85%105.62%142.92%142.92%
AGP Málaga Socimi0.00%0.34%0.34%1.02%1.02%1.02%
Icade S.A-18.64%-42.25%-57.53%-66.73%-64.79%-64.79%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Store Capital Investment Returns

Long-Term Investment Performance Analysis

Store Capital stock price in Oct 2015 was €5.85, A €1,000.00 lump sum investment in Store Capital made 10 years ago would be worth approximately €1,666.67 today, representing a solid return of 66.67%. This translates to an annualized return (CAGR) of 5.24%. During this period, Store Capital paid out €0.55 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €1,666.67
Total Return 66.67%
Annual Return (CAGR) 5.24%
Total Dividends €94.02
Shares Owned 170.9

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, Store Capital has delivered a total return of 2.9%.

  • 52-Week High reached EUR9.20 on October 7, 2025.
  • 52-Week Low touched EUR7.90 on August 12, 2024.
  • Current Price trading at EUR9.20 as of October 8, 2025.

Over the past 5 years, investing EUR10,000.00 in Store Capital (cbsm) would have grown to approximately EUR12,963.00 as of October 8, 2025, representing a total return of 29.6%.

This represents a compound annual growth rate (CAGR) of 5.3% over the 5-year period.

Store Capital (cbsm) has delivered an annualized return of 4.1% over the past 10 years.

To illustrate: EUR10,000.00 invested in Store Capital would have grown to EUR14,957.00 over this 10-year period.

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

Store Capital (cbsm) has achieved its strongest performance over the 10 years period, delivering a total return of 49.6%.

Store Capital (cbsm) shows the following performance across different time periods:

Positive Returns: 12 months (+2.9%), 3 years (+2.9%), 5 years (+29.6%), 10 years (+49.6%)

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.