Foncière Lyonnaise S.A. | Large-cap | Real Estate
Chart
Table
Comparison
Returns
Calculator
FAQ

Foncière Lyonnaise Historical Price Chart

Foncière Lyonnaise Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 8, 2025€73.80-0.27%€74.00€74.40€73.40215
Aug 7, 2025€74.00-1.33%€76.40€76.40€73.80557
Aug 6, 2025€75.000.00%€75.00€75.00€75.001
Aug 5, 2025€75.00-1.32%€75.00€76.20€75.00109
Aug 4, 2025€76.00-0.52%€76.40€76.40€76.00132
Aug 1, 2025€76.40+1.87%€76.80€76.80€74.8040
Jul 31, 2025€75.000.00%€75.00€75.00€75.001
Jul 30, 2025€75.00-0.53%€75.40€75.40€74.60201
Jul 29, 2025€75.400.00%€75.40€75.40€75.401
Jul 28, 2025€75.400.00%€75.40€75.40€75.403
Jul 25, 2025€75.40+1.62%€74.20€75.60€74.204
Jul 24, 2025€74.20-3.39%€76.80€77.00€74.20615
Jul 23, 2025€76.80+0.26%€76.60€76.80€76.4048
Jul 22, 2025€76.60-0.52%€77.00€77.00€75.80131
Jul 21, 2025€77.00+0.52%€75.40€77.00€75.40207
Jul 18, 2025€76.600.00%€76.60€76.60€76.601
Jul 17, 2025€76.600.00%€76.60€76.60€76.602
Jul 16, 2025€76.600.00%€76.60€76.60€76.601
Jul 15, 2025€76.600.00%€76.60€76.60€76.601
Jul 14, 2025€76.600.00%€76.60€76.60€76.602
Jul 11, 2025€76.60-0.52%€77.00€77.00€76.2021
Jul 10, 2025€77.000.00%€77.00€77.00€76.806
Jul 9, 2025€77.00+0.79%€76.40€77.00€76.40153
Jul 8, 2025€76.40-0.26%€76.60€76.60€76.209
Jul 7, 2025€76.60+0.52%€77.00€77.00€76.00577
Jul 4, 2025€76.20-0.26%€76.40€76.40€76.2033
Jul 3, 2025€76.40+0.53%€76.00€76.40€76.0014
Jul 2, 2025€76.00-0.26%€76.20€76.60€76.00111
Jul 1, 2025€76.20+0.26%€76.00€77.00€76.00834
Jun 30, 2025€76.00+1.06%€75.20€76.00€75.20120
Jun 27, 2025€75.20-0.27%€73.80€75.20€73.80190
Jun 26, 2025€75.40+0.53%€75.00€75.40€74.8068
Jun 25, 2025€75.000.00%€75.00€75.00€75.001
Jun 24, 2025€75.00-0.53%€75.40€75.80€75.00177
Jun 23, 2025€75.400.00%€75.40€75.40€75.401
Jun 20, 2025€75.40-0.26%€75.60€75.60€75.40234
Jun 19, 2025€75.60+0.53%€75.20€75.60€75.2015
Jun 18, 2025€75.20-1.57%€76.20€76.60€75.2071
Jun 17, 2025€76.40+1.33%€75.80€76.40€75.00195
Jun 16, 2025€75.400.00%€75.00€75.40€75.00783
Jun 13, 2025€75.40+0.53%€75.00€75.40€75.0079
Jun 12, 2025€75.00+0.81%€74.40€75.20€74.40300
Jun 11, 2025€74.40+0.81%€73.80€74.40€73.8029
Jun 10, 2025€73.80-0.27%€74.00€74.60€73.8077
Jun 9, 2025€74.00+0.82%€73.40€74.00€73.40451
Jun 6, 2025€73.40+0.27%€73.40€74.00€73.40247
Jun 5, 2025€73.20-0.27%€73.40€73.40€73.20809
Jun 4, 2025€73.40+0.27%€73.20€73.60€73.20128
Jun 3, 2025€73.20-0.27%€73.40€74.20€73.20364
Jun 2, 2025€73.40-0.27%€73.60€73.60€73.4054
May 30, 2025€73.600.00%€73.60€73.60€73.601
May 29, 2025€73.60+1.10%€72.80€73.60€72.8080
May 28, 2025€72.800.00%€72.80€72.80€72.801
May 27, 2025€72.80+0.55%€72.40€73.20€72.4024
May 26, 2025€72.400.00%€72.40€72.40€71.60546
May 23, 2025€72.40-0.55%€72.80€72.80€72.409
May 22, 2025€72.800.00%€72.80€72.80€72.60158
May 21, 2025€72.80-0.55%€73.20€74.00€72.80179
May 20, 2025€73.20+1.10%€72.40€73.60€72.40163
May 19, 2025€72.40-0.28%€72.60€73.00€71.40282
DateCloseChange %OpenHighLowVolume
Aug 4, 2025€73.80-3.40%€76.40€76.40€73.401.0K
Jul 28, 2025€76.40+1.33%€75.40€76.80€74.60246
Jul 21, 2025€75.40-1.57%€75.40€77.00€74.201.0K
Jul 14, 2025€76.600.00%€76.60€76.60€76.607
Jul 7, 2025€76.60+0.52%€77.00€77.00€76.00766
Jun 30, 2025€76.20+1.33%€75.20€77.00€75.201.1K
Jun 23, 2025€75.20-0.27%€75.40€75.80€73.80437
Jun 16, 2025€75.400.00%€75.00€76.60€75.001.3K
Jun 9, 2025€75.40+2.72%€73.40€75.40€73.40936
Jun 2, 2025€73.40-0.27%€73.60€74.20€73.201.6K
May 26, 2025€73.60+1.66%€72.40€73.60€71.60652
May 19, 2025€72.40-0.28%€72.60€74.00€71.40791
May 12, 2025€72.60-0.15%€72.70€72.80€72.60210
May 5, 2025€72.71-1.70%€73.97€73.97€72.131.3K
Apr 28, 2025€73.97-3.31%€76.50€76.55€71.701.2K
Apr 21, 2025€76.500.00%€76.50€78.01€76.461.8K
Apr 14, 2025€76.50-0.88%€77.18€77.19€76.501.9K
Apr 7, 2025€77.18+1.82%€75.80€77.38€75.207.9K
Mar 31, 2025€75.80-0.79%€75.20€77.80€75.204.5K
Mar 24, 2025€76.40+1.60%€75.20€78.00€75.202.8K
Mar 17, 2025€75.20-0.53%€75.60€76.00€75.20696
Mar 10, 2025€75.60+0.27%€75.40€75.60€75.20911
Mar 3, 2025€75.40-0.26%€75.60€75.80€75.403.6K
Feb 24, 2025€75.60-0.53%€76.00€76.40€75.602.6K
Feb 17, 2025€76.00-6.63%€81.40€82.00€75.006.4K
Feb 10, 2025€81.400.00%€81.40€81.60€80.602.1K
Feb 3, 2025€81.40-0.49%€81.40€81.60€80.80226
Jan 27, 2025€81.80+0.49%€81.00€81.80€80.80626
Jan 20, 2025€81.40+1.75%€80.00€81.80€79.802.8K
Jan 13, 2025€80.00-1.23%€80.40€82.00€79.201.8K
Jan 6, 2025€81.00+8.29%€75.20€81.20€75.203.2K
Dec 30, 2024€74.80+1.08%€74.00€74.80€73.80837
Dec 23, 2024€74.00+1.65%€72.80€74.20€72.802.0K
Dec 16, 2024€72.80-0.55%€73.20€73.80€72.801.4K
Dec 9, 2024€73.20+0.55%€73.00€73.80€73.00367
Dec 2, 2024€72.80-0.27%€73.00€73.80€72.801.4K
Nov 25, 2024€73.000.00%€73.00€73.80€72.803.9K
Nov 18, 2024€73.00-0.27%€73.20€74.00€72.203.7K
Nov 11, 2024€73.20+1.39%€72.40€74.60€71.603.0K
Nov 4, 2024€72.20+12.81%€64.40€73.00€63.205.5K
Oct 28, 2024€64.00-2.74%€65.80€66.80€64.004.9K
Oct 21, 2024€65.80+0.92%€66.00€66.20€64.401.1K
Oct 14, 2024€65.20+0.31%€66.00€68.00€65.201.2K
Oct 7, 2024€65.000.00%€66.20€66.40€63.002.5K
Sep 30, 2024€65.00-2.40%€66.60€67.00€63.204.6K
Sep 23, 2024€66.60-0.30%€66.80€68.00€65.201.0K
Sep 16, 2024€66.80+1.52%€65.80€67.80€65.80903
Sep 9, 2024€65.80+2.49%€64.40€67.00€63.004.8K
Sep 2, 2024€64.20+1.58%€63.00€64.60€63.00635
Aug 26, 2024€63.20-1.56%€64.20€65.00€62.202.0K
Aug 19, 2024€64.20-0.93%€64.00€64.80€63.80300
Aug 12, 2024€64.80+1.57%€64.00€65.00€63.80222
Aug 5, 2024€63.800.00%€63.00€64.20€62.60477
Jul 29, 2024€63.800.00%€63.80€64.00€63.00470
Jul 22, 2024€63.80+1.27%€63.00€65.00€63.00616
Jul 15, 2024€63.00-1.87%€64.20€65.20€63.00296
Jul 8, 2024€64.20-0.93%€64.80€65.00€62.60993
Jul 1, 2024€64.80+1.25%€64.00€65.20€64.00504
Jun 24, 2024€64.00-1.84%€62.20€68.20€62.003.9K
Jun 17, 2024€65.20-1.81%€66.20€66.40€63.803.4K
DateCloseChange %OpenHighLowVolume
Aug 1, 2025€73.80-1.60%€76.80€76.80€73.401.1K
Jul 1, 2025€75.00-1.32%€76.00€77.00€74.203.0K
Jun 1, 2025€76.00+3.26%€73.60€76.60€73.204.4K
May 1, 2025€73.60-0.76%€71.70€74.08€71.403.8K
Apr 1, 2025€74.16-2.42%€76.00€78.01€73.5015.6K
Mar 1, 2025€76.00+0.53%€75.60€78.00€75.208.8K
Feb 1, 2025€75.60-7.58%€81.40€82.00€75.0011.4K
Jan 1, 2025€81.80+10.24%€74.20€82.00€74.208.6K
Dec 1, 2024€74.20+1.64%€73.00€74.20€72.805.9K
Nov 1, 2024€73.00+13.00%€64.60€74.60€63.2016.7K
Oct 1, 2024€64.60-3.58%€67.00€68.00€63.0012.8K
Sep 1, 2024€67.00+6.01%€63.00€68.00€63.008.1K
Aug 1, 2024€63.20-0.94%€63.00€65.00€62.203.4K
Jul 1, 2024€63.80-0.31%€64.00€65.20€62.602.5K
Jun 1, 2024€64.00-4.76%€66.80€68.20€62.0012.1K
May 1, 2024€67.20+0.90%€66.80€68.40€65.402.5K
Apr 1, 2024€66.60-5.40%€68.00€70.40€65.204.6K
Mar 1, 2024€70.40-0.28%€70.00€72.00€64.004.1K
Feb 1, 2024€70.600.00%€70.60€71.20€66.204.9K
Jan 1, 2024€70.60+5.37%€68.00€71.00€67.005.4K
Dec 1, 2023€67.00+3.08%€65.20€68.80€63.803.7K
Nov 1, 2023€65.00+0.31%€64.80€66.60€61.008.3K
Oct 1, 2023€64.80+3.51%€61.00€66.20€60.404.4K
Sep 1, 2023€62.60-7.67%€67.60€67.60€60.408.5K
Aug 1, 2023€67.80-2.87%€69.40€71.40€67.002.0K
Jul 1, 2023€69.80+11.86%€62.40€69.80€62.007.8K
Jun 1, 2023€62.40-12.85%€71.80€72.00€62.005.7K
May 1, 2023€71.60-3.24%€74.20€77.20€71.004.5K
Apr 1, 2023€74.00-6.33%€79.80€81.80€72.2013.2K
Mar 1, 2023€79.00-2.95%€80.20€84.00€79.004.4K
Feb 1, 2023€81.40-0.73%€82.60€83.20€79.803.0K
Jan 1, 2023€82.00-2.84%€84.60€85.00€79.003.7K
Dec 1, 2022€84.40-0.71%€85.00€85.00€80.401.7K
Nov 1, 2022€85.00+4.68%€82.20€88.20€79.605.3K
Oct 1, 2022€81.20-3.56%€84.40€84.80€76.007.6K
Sep 1, 2022€84.20+1.94%€83.00€85.80€81.202.3K
Aug 1, 2022€82.60-2.59%€85.20€85.60€79.809.7K
Jul 1, 2022€84.80+4.18%€81.20€86.40€81.207.2K
Jun 1, 2022€81.40-8.54%€89.20€90.00€80.603.9K
May 1, 2022€89.00-1.11%€90.60€90.60€84.006.7K
Apr 1, 2022€90.00+4.17%€86.40€91.60€84.806.0K
Mar 1, 2022€86.40-0.69%€87.00€88.80€83.204.7K
Feb 1, 2022€87.00+5.33%€82.80€88.60€82.003.3K
Jan 1, 2022€82.60+5.63%€78.40€84.00€77.205.3K
Dec 1, 2021€78.200.00%€78.20€80.60€77.202.6K
Nov 1, 2021€78.20+2.09%€76.60€78.60€76.401.5K
Oct 1, 2021€76.60+6.98%€71.60€87.80€71.608.1K
Sep 1, 2021€71.60-16.36%€86.20€89.00€71.2011.6K
Aug 1, 2021€85.60-6.14%€90.20€93.60€84.60138.4K
Jul 1, 2021€91.20+4.59%€88.00€91.60€87.40214.1K
Jun 1, 2021€87.20+39.74%€62.40€92.80€62.40573.6K
May 1, 2021€62.40+3.31%€60.20€64.00€59.0029.0K
Apr 1, 2021€60.40-2.58%€62.00€64.00€60.4025.0K
Mar 1, 2021€62.00-2.52%€63.60€64.60€60.6020.3K
Feb 1, 2021€63.60-0.31%€63.80€66.00€62.6014.1K
Jan 1, 2021€63.80-1.24%€68.00€68.00€62.8038.9K
Dec 1, 2020€64.60+2.22%€64.00€67.00€61.6020.8K
Nov 1, 2020€63.20+15.75%€54.60€64.00€53.4033.7K
Oct 1, 2020€54.60-5.86%€58.00€63.00€51.0025.5K
Sep 1, 2020€58.00-7.94%€63.00€63.20€55.6018.7K
DateCloseChange %OpenHighLowVolume
2025€73.80-0.54%€74.20€82.00€71.4056.6K
2024€74.20+10.75%€68.00€74.60€62.0082.8K
2023€67.00-20.62%€84.60€85.00€60.4069.2K
2022€84.40+7.93%€78.40€91.60€76.0063.8K
2021€78.20+21.05%€68.00€93.60€59.001.1M
2020€64.60-12.47%€73.80€83.40€51.00345.2K
2019€73.80+21.38%€60.00€74.00€57.80362.2K
2018€60.80+11.33%€54.60€66.00€54.40632.3K
2017€54.61+11.56%€48.90€57.90€47.21800.3K
2016€48.95+11.73%€44.00€53.27€41.96798.0K
2015€43.81+20.49%€37.19€45.29€36.30844.5K
2014€36.36-4.54%€37.93€40.08€35.44877.2K
2013€38.09+8.77%€35.50€41.22€35.001.1M
2012€35.02+4.57%€33.20€37.00€31.20709.0K
2011€33.49-3.35%€34.99€43.42€32.05552.5K
2010€34.65+3.43%€33.50€37.98€27.65639.5K
2009€33.50+31.32%€25.51€35.00€20.70825.5K
2008€25.51-49.86%€50.88€59.49€25.47542.4K
2007€50.88-9.95%€56.40€66.60€45.10834.0K
2006€56.50+28.41%€44.27€57.75€40.617.1M
2005€44.00+10.28%€39.95€50.00€39.951.9M
2004€39.90+16.16%€34.49€40.00€33.266.0M
2003€34.35+16.84%€29.40€34.39€25.006.3M
2002€29.40+10.11%€26.80€32.60€25.003.3M
2001€26.70-7.36%€28.70€34.50€22.652.2M
2000€28.820.00%€32.48€112.50€25.002.4M

How Foncière Lyonnaise Performed Against the Market

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

Foncière Lyonnaise Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Foncière Lyonnaise15.67%-12.77%8.53%81.55%125.34%125.34%
Gecina S.A-5.34%-11.30%-22.47%-24.91%34.43%34.43%
Société de la Tour-45.18%-78.07%-83.65%-90.27%-86.61%-86.61%
Vitura S.A-11.54%-80.70%-84.03%-80.41%-65.17%-65.17%
Maison Antoine Baud49.73%63,536.36%131.40%191.67%273.33%273.33%
Acanthe-21.95%-23.81%-23.81%-3.03%-27.27%-27.27%
CAC 40 | Market6.51%18.14%56.02%56.22%114.43%72.97%

Calculate Your Foncière Lyonnaise Investment Returns

Long-Term Investment Performance Analysis

Foncière Lyonnaise stock price in Aug 2015 was €40.65, A €1,000.00 lump sum investment in Foncière Lyonnaise made 10 years ago would be worth approximately €2,493.23 today, representing a strong return of 149.32%. This translates to an annualized return (CAGR) of 9.57%. During this period, Foncière Lyonnaise paid out €27.55 per share in total dividends, providing additional income beyond capital appreciation.

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

Initial Investment €1,000.00
Current Value €2,493.23
Total Return 149.32%
Annual Return (CAGR) 9.57%
Total Dividends €677.74
Shares Owned 24.6

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, Foncière Lyonnaise has delivered a total return of 15.7%.

  • 52-Week High reached EUR82.00 on January 14, 2025.
  • 52-Week Low touched EUR62.20 on August 29, 2024.
  • Current Price trading at EUR73.80 as of August 10, 2025.

Over the past 5 years, investing EUR10,000.00 in Foncière Lyonnaise (fly) would have grown to approximately EUR10,853.00 as of August 10, 2025, representing a total return of 8.5%.

This represents a compound annual growth rate (CAGR) of 1.7% over the 5-year period.

Foncière Lyonnaise (fly) has delivered an annualized return of 6.1% over the past 10 years.

To illustrate: EUR10,000.00 invested in Foncière Lyonnaise would have grown to EUR18,155.00 over this 10-year period.

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

Foncière Lyonnaise (fly) has achieved its strongest performance over the 10 years period, delivering a total return of 81.6%.

Foncière Lyonnaise (fly) shows the following performance across different time periods:

Positive Returns: 12 months (+15.7%), 5 years (+8.5%), 10 years (+81.6%)

Negative Returns: 3 years (-12.8%)

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.