Fayence Sarreguemines Digoin | Small-cap | Consumer Defensive
Chart
Table
Comparison
Returns
Calculator
FAQ

Fayence Historical Price Chart

Fayence Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 8, 2025€16.100.00%€16.10€16.10€16.10N/A
Aug 7, 2025€16.100.00%€16.10€16.10€16.10N/A
Aug 6, 2025€16.100.00%€16.10€16.10€16.1035
Aug 5, 2025€16.100.00%€16.10€16.10€16.10N/A
Aug 4, 2025€16.100.00%€16.10€16.10€16.10N/A
Aug 1, 2025€16.100.00%€16.10€16.10€16.10N/A
Jul 31, 2025€16.100.00%€16.10€16.10€16.107
Jul 30, 2025€16.100.00%€16.10€16.10€16.1049
Jul 29, 2025€16.100.00%€16.10€16.10€16.10N/A
Jul 28, 2025€16.100.00%€16.10€16.10€16.10N/A
Jul 25, 2025€16.100.00%€16.10€16.10€16.107
Jul 24, 2025€16.100.00%€16.10€16.10€16.1058
Jul 23, 2025€16.100.00%€16.10€16.10€16.10250
Jul 22, 2025€16.100.00%€16.10€16.10€16.10N/A
Jul 21, 2025€16.100.00%€16.10€16.10€16.10N/A
Jul 18, 2025€16.100.00%€16.10€16.10€16.10N/A
Jul 17, 2025€16.100.00%€16.10€16.10€16.10N/A
Jul 16, 2025€16.100.00%€16.10€16.10€16.10N/A
Jul 15, 2025€16.100.00%€16.10€16.10€16.10N/A
Jul 14, 2025€16.10-1.83%€16.10€16.10€16.10549
Jul 11, 2025€16.400.00%€16.40€16.40€16.4020
Jul 10, 2025€16.40-1.20%€16.40€16.40€16.4018
Jul 9, 2025€16.600.00%€16.60€16.60€16.60N/A
Jul 8, 2025€16.600.00%€16.60€16.60€16.60834
Jul 7, 2025€16.60-1.19%€16.60€16.60€16.601.2K
Jul 4, 2025€16.80-0.59%€16.80€16.80€16.8063
Jul 3, 2025€16.900.00%€16.90€16.90€16.90N/A
Jul 2, 2025€16.900.00%€16.90€16.90€16.90N/A
Jul 1, 2025€16.900.00%€16.90€16.90€16.90N/A
Jun 30, 2025€16.900.00%€16.90€16.90€16.90N/A
Jun 27, 2025€16.900.00%€16.90€16.90€16.90N/A
Jun 26, 2025€16.90+21.58%€16.90€16.90€16.9019
Jun 25, 2025€13.90-21.91%€13.90€13.90€13.9019
Jun 24, 2025€17.800.00%€17.80€17.80€17.80N/A
Jun 23, 2025€17.800.00%€17.80€17.80€17.80N/A
Jun 20, 2025€17.800.00%€17.80€17.80€17.80N/A
Jun 19, 2025€17.800.00%€17.80€17.80€17.80N/A
Jun 18, 2025€17.800.00%€17.80€17.80€17.80N/A
Jun 17, 2025€17.800.00%€17.80€17.80€17.80N/A
Jun 16, 2025€17.80+8.54%€17.80€17.80€17.8010
Jun 13, 2025€16.400.00%€16.40€16.40€16.40N/A
Jun 12, 2025€16.400.00%€16.40€16.40€16.40N/A
Jun 11, 2025€16.400.00%€16.40€16.40€16.40N/A
Jun 10, 2025€16.400.00%€16.40€16.40€16.40N/A
Jun 9, 2025€16.400.00%€16.40€16.40€16.40N/A
Jun 6, 2025€16.400.00%€16.40€16.40€16.40N/A
Jun 5, 2025€16.400.00%€16.40€16.40€16.4010
Jun 4, 2025€16.400.00%€16.40€16.40€16.40N/A
Jun 3, 2025€16.40-7.87%€16.40€16.40€16.4050
Jun 2, 2025€17.800.00%€17.80€17.80€17.80N/A
May 30, 2025€17.800.00%€17.80€17.80€17.80N/A
May 29, 2025€17.800.00%€17.80€17.80€17.801
May 28, 2025€17.80-8.72%€17.80€17.80€17.806
May 27, 2025€19.500.00%€19.50€19.50€19.50N/A
May 26, 2025€19.50+21.88%€19.50€19.50€19.50250
May 23, 2025€16.00+3.23%€16.00€16.00€16.0010
May 22, 2025€15.50-17.99%€15.50€15.50€15.5010
May 21, 2025€18.900.00%€18.90€18.90€18.90N/A
May 20, 2025€18.900.00%€18.90€18.90€18.90N/A
May 19, 2025€18.900.00%€18.90€18.90€18.90N/A
DateCloseChange %OpenHighLowVolume
Aug 4, 2025€16.100.00%€16.10€16.10€16.1035
Jul 28, 2025€16.100.00%€16.10€16.10€16.1056
Jul 21, 2025€16.100.00%€16.10€16.10€16.10315
Jul 14, 2025€16.10-1.83%€16.10€16.10€16.10549
Jul 7, 2025€16.40-2.38%€16.60€16.60€16.402.1K
Jun 30, 2025€16.80-0.59%€16.90€16.90€16.8063
Jun 23, 2025€16.90-5.06%€17.80€17.80€13.9038
Jun 16, 2025€17.80+8.54%€17.80€17.80€17.8010
Jun 9, 2025€16.400.00%€16.40€16.40€16.40N/A
Jun 2, 2025€16.40-7.87%€17.80€17.80€16.4060
May 26, 2025€17.80+11.25%€19.50€19.50€17.80257
May 19, 2025€16.00-15.34%€18.90€18.90€15.5020
May 12, 2025€18.90+9.88%€17.20€18.90€17.205
May 5, 2025€17.200.00%€17.20€17.20€17.20N/A
Apr 28, 2025€17.20+8.86%€15.80€17.20€15.80355
Apr 21, 2025€15.80+11.27%€14.20€17.00€14.2016
Apr 14, 2025€14.200.00%€14.20€14.20€14.20N/A
Apr 7, 2025€14.200.00%€14.20€14.20€14.20N/A
Mar 31, 2025€14.20-16.96%€14.20€14.20€14.2010
Mar 24, 2025€17.100.00%€17.10€17.10€17.10N/A
Mar 17, 2025€17.100.00%€17.10€17.10€17.10N/A
Mar 10, 2025€17.100.00%€17.10€17.10€17.10N/A
Mar 3, 2025€17.100.00%€17.10€17.10€17.10N/A
Feb 24, 2025€17.100.00%€17.10€17.10€17.10N/A
Feb 17, 2025€17.10-1.72%€17.40€17.40€17.101
Feb 10, 2025€17.400.00%€17.40€17.40€17.40N/A
Feb 3, 2025€17.40-1.14%€17.40€17.40€17.408
Jan 27, 2025€17.600.00%€17.60€17.60€17.60N/A
Jan 20, 2025€17.600.00%€17.60€17.60€17.60N/A
Jan 13, 2025€17.600.00%€17.60€17.60€17.6011
Jan 6, 2025€17.600.00%€17.60€17.60€17.60N/A
Dec 30, 2024€17.600.00%€17.60€17.60€17.60N/A
Dec 23, 2024€17.600.00%€17.60€17.60€17.60N/A
Dec 16, 2024€17.600.00%€17.60€17.60€17.60N/A
Dec 9, 2024€17.600.00%€17.60€17.60€17.60N/A
Dec 2, 2024€17.600.00%€17.60€17.60€17.60N/A
Nov 25, 2024€17.600.00%€17.60€17.60€17.60N/A
Nov 18, 2024€17.600.00%€17.60€17.60€17.60N/A
Nov 11, 2024€17.600.00%€17.60€17.60€17.60N/A
Nov 4, 2024€17.60+8.64%€16.20€17.60€16.2028
Oct 28, 2024€16.200.00%€16.20€16.20€16.20N/A
Oct 21, 2024€16.200.00%€16.20€16.20€16.20N/A
Oct 14, 2024€16.200.00%€16.20€16.20€16.20N/A
Oct 7, 2024€16.200.00%€16.20€16.20€16.20N/A
Sep 30, 2024€16.200.00%€16.20€16.20€16.20N/A
Sep 23, 2024€16.200.00%€16.20€16.20€16.20N/A
Sep 16, 2024€16.200.00%€16.20€16.20€16.20N/A
Sep 9, 2024€16.200.00%€16.20€16.20€16.20N/A
Sep 2, 2024€16.200.00%€16.20€16.20€16.20N/A
Aug 26, 2024€16.200.00%€16.20€16.20€16.20N/A
Aug 19, 2024€16.200.00%€16.20€16.20€16.20N/A
Aug 12, 2024€16.200.00%€16.20€16.20€16.20N/A
Aug 5, 2024€16.200.00%€16.20€16.20€16.20N/A
Jul 29, 2024€16.200.00%€16.20€16.20€16.20N/A
Jul 22, 2024€16.200.00%€16.20€16.20€16.20N/A
Jul 15, 2024€16.200.00%€16.20€16.20€16.20N/A
Jul 8, 2024€16.20-22.86%€16.30€16.30€16.206.2K
Jul 1, 2024€21.000.00%€21.00€21.00€21.00N/A
Jun 24, 2024€21.000.00%€21.00€21.00€21.00N/A
Jun 17, 2024€21.000.00%€21.00€21.00€21.00N/A
DateCloseChange %OpenHighLowVolume
Aug 1, 2025€16.100.00%€16.10€16.10€16.1035
Jul 1, 2025€16.10-4.73%€16.90€16.90€16.103.1K
Jun 1, 2025€16.90-5.06%€17.80€17.80€13.90108
May 1, 2025€17.80+3.49%€17.20€19.50€15.50282
Apr 1, 2025€17.20+21.13%€14.20€17.20€14.20371
Mar 1, 2025€14.20-16.96%€17.10€17.10€14.2010
Feb 1, 2025€17.10-2.84%€17.40€17.40€17.109
Jan 1, 2025€17.600.00%€17.60€17.60€17.6011
Dec 1, 2024€17.600.00%€17.60€17.60€17.60N/A
Nov 1, 2024€17.60+8.64%€16.20€17.60€16.2028
Oct 1, 2024€16.200.00%€16.20€16.20€16.20N/A
Sep 1, 2024€16.200.00%€16.20€16.20€16.20N/A
Aug 1, 2024€16.200.00%€16.20€16.20€16.20N/A
Jul 1, 2024€16.20-22.86%€21.00€21.00€16.206.2K
Jun 1, 2024€21.00-1.87%€21.40€21.40€21.001
May 1, 2024€21.400.00%€21.40€21.40€21.40N/A
Apr 1, 2024€21.400.00%€21.40€21.40€21.4010
Mar 1, 2024€21.40+52.86%€16.50€21.40€16.5035
Feb 1, 2024€14.000.00%€14.00€14.00€14.00N/A
Jan 1, 2024€14.00-23.91%€18.40€18.40€14.00219
Dec 1, 2023€18.40-8.00%€20.00€20.00€18.40395
Nov 1, 2023€20.000.00%€20.00€20.00€20.00N/A
Oct 1, 2023€20.000.00%€20.00€20.00€20.00N/A
Sep 1, 2023€20.000.00%€20.00€20.00€20.00N/A
Aug 1, 2023€20.000.00%€20.00€20.00€20.00N/A
Jul 1, 2023€20.000.00%€20.00€20.00€20.001
Jun 1, 2023€20.000.00%€20.00€20.00€20.00N/A
May 1, 2023€20.000.00%€20.00€20.00€20.00N/A
Apr 1, 2023€20.000.00%€20.00€20.00€20.00N/A
Mar 1, 2023€20.000.00%€20.00€20.00€20.00N/A
Feb 1, 2023€20.000.00%€20.00€20.00€20.00N/A
Jan 1, 2023€20.00-0.99%€20.20€20.20€20.00N/A
Dec 1, 2022€20.20+9.78%€20.20€20.20€20.20N/A
Nov 1, 2022€18.40-7.07%€18.00€18.40€15.20291
Oct 1, 2022€19.80-11.61%€18.80€19.80€17.0018
Sep 1, 2022€22.40-11.11%€22.40€22.40€22.405
Jul 1, 2022€25.20+11.50%€25.20€25.20€25.203
Jun 1, 2022€22.60-3.42%€22.60€22.60€22.6010
Apr 1, 2022€23.40+7.34%€19.60€23.40€19.60110
Feb 1, 2022€21.80-18.05%€21.80€21.80€21.80508
Jan 1, 2022€26.60+40.74%€20.20€26.60€20.20533
Dec 1, 2021€18.90-28.41%€34.80€34.80€18.90532
Nov 1, 2021€26.40-32.99%€26.20€26.60€26.2094
Sep 1, 2021€39.40+62.81%€24.40€39.40€24.401.7K
Aug 1, 2021€24.20-37.63%€38.80€38.80€23.40356
May 1, 2021€38.80+7.18%€38.80€38.80€38.80953
Apr 1, 2021€36.20+9.70%€36.20€36.20€36.2010
Aug 1, 2020€33.00+10.00%€28.80€33.00€28.806
Jun 1, 2020€30.000.00%€30.00€30.00€30.00N/A
May 1, 2020€30.000.00%€30.00€30.00€30.00N/A
Apr 1, 2020€30.000.00%€30.00€30.00€30.00N/A
Mar 1, 2020€30.000.00%€30.00€30.00€30.00N/A
Feb 1, 2020€30.000.00%€30.00€30.00€30.00N/A
Jan 1, 2020€30.00-13.79%€34.00€34.00€30.0088
Dec 1, 2019€34.80-3.33%€36.00€36.00€34.8018
Nov 1, 2019€36.00-1.64%€36.60€36.60€36.0045
Oct 1, 2019€36.600.00%€36.60€36.60€36.6037
Sep 1, 2019€36.600.00%€36.60€36.60€36.60N/A
Aug 1, 2019€36.60-2.14%€37.40€37.40€34.0032
Jul 1, 2019€37.400.00%€37.40€37.40€37.40N/A
DateCloseChange %OpenHighLowVolume
2025€16.10-8.52%€17.60€19.50€13.903.9K
2024€17.60-4.35%€18.40€21.40€14.006.5K
2023€18.40-8.91%€20.20€20.20€18.40396
2022€20.20+6.88%€20.20€26.60€15.201.5K
2021€18.90-42.73%€36.20€39.40€18.903.6K
2020€33.00-5.17%€34.00€34.00€28.8094
2019€34.80-3.33%€36.00€43.60€30.00189
2018€36.00-28.00%€54.50€54.50€35.607.3K
2017€50.00+33.26%€37.52€50.00€34.1013.8K
2016€37.52-14.14%€43.70€50.00€30.0033.9K
2015€43.70-4.27%€45.65€59.54€42.7112.3K
2014€45.65-10.49%€51.00€58.00€41.6917.0K
2013€51.00+2.04%€42.41€61.00€42.419.7K
2012€49.98+2.42%€48.80€76.00€45.881.5K
2011€48.80-21.29%€45.00€63.00€44.21447
2010€62.00-3.13%€63.95€80.00€27.692.8K
2009€64.00+172.69%€23.47€64.95€23.476.6K
2008€23.47-56.54%€54.00€69.30€23.472.7K
2007€54.00+87.83%€28.75€119.00€28.754.0M
2006€28.75-22.30%€48.86€52.00€24.502.4K
2005€37.00+512.58%€6.04€102.50€6.0414.8K
2004€6.04-53.54%€13.00€30.00€5.753.1K
2003€13.00-42.22%€28.00€30.99€12.161.4K
2002€22.50+7.14%€29.00€35.20€14.22425
2001€21.00-30.94%€30.00€45.00€20.593.1K
2000€30.410.00%€80.00€80.05€27.001.9K

How Fayence Performed Against the Market

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

Fayence Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Fayence-0.62%-28.13%-51.21%-63.17%-76.02%-76.02%
L'Oréal S.A0.42%6.78%38.01%130.70%322.22%322.22%
Coty-51.19%-60.77%-60.77%-60.77%-60.77%-60.77%
Jacques Bogart S.A-38.84%-62.44%-52.94%-66.39%-63.64%-63.64%
La Savonnerie de-4.35%-29.79%104.65%92.00%92.00%92.00%
Mastrad S.A0.00%-90.00%-96.55%-98.55%-99.65%-99.65%
CAC 40 | Market6.51%18.14%56.02%56.22%114.43%72.97%

Calculate Your Fayence Investment Returns

Long-Term Investment Performance Analysis

Fayence stock price in Aug 2015 was €43.71, A €1,000.00 lump sum investment in Fayence made 10 years ago would be worth approximately €368.34 today, representing a negative return of -63.17%. This translates to an annualized return (CAGR) of -9.51%.

9 Years 11 Months Investment Scenario (Aug 2015 - Aug 2025)

Initial Investment €1,000.00
Current Value €368.34
Total Return -63.17%
Annual Return (CAGR) -9.51%
Shares Owned 22.9

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, Fayence has delivered a total return of -0.6%.

  • 52-Week High reached EUR19.50 on May 27, 2025.
  • 52-Week Low touched EUR13.90 on June 25, 2025.
  • Current Price trading at EUR16.10 as of August 11, 2025.

Over the past 5 years, investing EUR10,000.00 in Fayence (faye) would have grown to approximately EUR4,879.00 as of August 11, 2025, representing a total return of -51.2%.

This represents a compound annual growth rate (CAGR) of -13.4% over the 5-year period.

Fayence (faye) has delivered an annualized return of -9.5% over the past 10 years.

To illustrate: EUR10,000.00 invested in Fayence would have grown to EUR3,683.00 over this 10-year period.

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

Fayence (faye) has achieved its strongest performance over the 12 months period, delivering a total return of -0.6%.

Fayence (faye) shows the following performance across different time periods:

Negative Returns: 12 months (-0.6%), 3 years (-28.1%), 5 years (-51.2%), 10 years (-63.2%)

This represents mixed performance 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.