Foncière Lyonnaise S.A. | Large-cap | Real Estate

Foncière Lyonnaise Historical Price Chart

Foncière Lyonnaise Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 3, 2025€73.800.00%€73.80€73.80€73.80N/A
Oct 2, 2025€73.800.00%€73.80€73.80€73.80N/A
Oct 1, 2025€73.800.00%€73.80€73.80€73.80N/A
Sep 30, 2025€73.80+3.94%€70.80€73.80€67.60824
Sep 29, 2025€71.00-0.84%€70.00€71.00€69.80495
Sep 26, 2025€71.600.00%€71.40€72.80€71.20381
Sep 25, 2025€71.60-1.92%€72.80€72.80€71.404
Sep 24, 2025€73.00+1.96%€72.80€73.00€71.60126
Sep 23, 2025€71.60+0.28%€71.40€71.60€71.4077
Sep 22, 2025€71.40-2.72%€73.60€73.60€71.20541
Sep 19, 2025€73.40+2.51%€73.40€73.40€73.402
Sep 18, 2025€71.60-0.56%€70.80€73.60€70.80186
Sep 17, 2025€72.000.00%€72.00€72.00€72.00N/A
Sep 16, 2025€72.00-2.70%€73.00€73.00€72.0096
Sep 15, 2025€74.00+5.11%€71.40€74.00€71.40112
Sep 12, 2025€70.40-3.03%€72.40€72.60€70.40892
Sep 11, 2025€72.60-0.55%€73.00€73.00€72.2092
Sep 10, 2025€73.00+0.83%€73.00€73.00€73.0013
Sep 9, 2025€72.40-0.28%€72.60€72.80€72.00232
Sep 8, 2025€72.60-2.68%€73.20€73.60€72.40399
Sep 5, 2025€74.60+0.81%€74.00€74.80€73.8011
Sep 4, 2025€74.00-0.54%€74.40€74.40€74.0010
Sep 3, 2025€74.40-0.27%€74.40€74.40€73.8018
Sep 2, 2025€74.600.00%€74.60€74.60€73.6030
Sep 1, 2025€74.600.00%€74.60€74.60€74.4021
Aug 29, 2025€74.60+0.81%€74.00€74.60€73.809
Aug 28, 2025€74.00+0.54%€73.60€74.80€73.40129
Aug 27, 2025€73.600.00%€73.60€73.60€73.601
Aug 26, 2025€73.60-1.60%€74.60€74.60€73.6071
Aug 25, 2025€74.80+1.08%€74.00€74.80€74.0015
Aug 22, 2025€74.000.00%€74.00€74.00€74.004
Aug 21, 2025€74.000.00%€74.00€74.00€74.001
Aug 20, 2025€74.00+0.82%€73.40€74.00€73.4031
Aug 19, 2025€73.400.00%€73.40€74.00€73.404
Aug 18, 2025€73.40-0.54%€73.80€73.80€73.4070
Aug 15, 2025€73.80-1.60%€74.60€74.80€73.8049
Aug 14, 2025€75.000.00%€74.60€75.00€74.0019
Aug 13, 2025€75.00+0.54%€74.60€75.00€74.608
Aug 12, 2025€74.60+1.08%€73.80€74.60€73.8015
Aug 11, 2025€73.800.00%€73.80€73.80€73.801
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
DateCloseChange %OpenHighLowVolume
Sep 29, 2025€73.80+3.07%€70.00€73.80€67.601.3K
Sep 22, 2025€71.60-2.45%€73.60€73.60€71.201.1K
Sep 15, 2025€73.40+4.26%€71.40€74.00€70.80396
Sep 8, 2025€70.40-5.63%€73.20€73.60€70.401.6K
Sep 1, 2025€74.600.00%€74.60€74.80€73.6090
Aug 25, 2025€74.60+0.81%€74.00€74.80€73.40225
Aug 18, 2025€74.00+0.27%€73.80€74.00€73.40110
Aug 11, 2025€73.800.00%€73.80€75.00€73.8092
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
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€73.800.00%€73.80€73.80€73.80N/A
Sep 1, 2025€73.80-1.07%€74.60€74.80€67.604.6K
Aug 1, 2025€74.60-0.53%€76.80€76.80€73.401.5K
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
DateCloseChange %OpenHighLowVolume
2025€73.80-0.54%€74.20€82.00€67.6061.6K
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 Lyonnaise13.54%-12.14%17.14%90.55%125.34%125.34%
Gecina S.A-17.15%6.63%-26.38%-21.61%29.21%29.21%
Société de la Tour-36.84%-76.25%-82.91%-89.87%-87.00%-87.00%
Vitura S.A-9.09%-75.45%-79.93%-83.87%-66.69%-66.69%
Maison Antoine Baud49.73%63,536.36%131.40%191.67%273.33%273.33%
Acanthe-22.86%-32.50%-37.21%-40.00%-38.64%-38.64%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Foncière Lyonnaise Investment Returns

Long-Term Investment Performance Analysis

Foncière Lyonnaise stock price in Oct 2015 was €38.73, A €1,000.00 lump sum investment in Foncière Lyonnaise made 10 years ago would be worth approximately €2,616.83 today, representing a strong return of 161.68%. This translates to an annualized return (CAGR) of 10.10%. 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 (Oct 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €2,616.83
Total Return 161.68%
Annual Return (CAGR) 10.10%
Total Dividends €711.33
Shares Owned 25.8

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 13.5%.

  • 52-Week High reached EUR82.00 on January 14, 2025.
  • 52-Week Low touched EUR63.00 on October 8, 2024.
  • Current Price trading at EUR73.80 as of October 7, 2025.

Over the past 5 years, investing EUR10,000.00 in Foncière Lyonnaise (fly) would have grown to approximately EUR11,714.00 as of October 7, 2025, representing a total return of 17.1%.

This represents a compound annual growth rate (CAGR) of 3.2% over the 5-year period.

Foncière Lyonnaise (fly) has delivered an annualized return of 6.7% over the past 10 years.

To illustrate: EUR10,000.00 invested in Foncière Lyonnaise would have grown to EUR19,055.00 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 90.6%.

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

Positive Returns: 12 months (+13.5%), 5 years (+17.1%), 10 years (+90.6%)

Negative Returns: 3 years (-12.1%)

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.