Frontline plc (FRA:HF6)
Germany · Delayed Price · Currency is EUR 20.60
+0.18 (0.88%)
At close: Nov 28, 2025
Frontline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | 88 |
| Nov 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.88% | - |
| Nov 27, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.59% | - |
| Nov 26, 2025 | 20.51 | 20.75 | 20.51 | 20.75 | 20.75 | -3.31% | 150 |
| Nov 25, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -2.90% | - |
| Nov 24, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.03% | - |
| Nov 21, 2025 | 21.40 | 22.33 | 21.40 | 22.33 | 22.33 | 3.62% | 450 |
| Nov 20, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.97% | - |
| Nov 19, 2025 | 21.90 | 21.90 | 21.76 | 21.76 | 21.76 | 1.30% | 59 |
| Nov 18, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -4.87% | - |
| Nov 17, 2025 | 21.70 | 22.58 | 21.70 | 22.58 | 22.58 | 5.27% | 790 |
| Nov 14, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.18% | - |
| Nov 13, 2025 | 21.30 | 22.00 | 21.20 | 21.20 | 21.20 | 3.41% | 1,893 |
| Nov 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.39% | - |
| Nov 11, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.79% | - |
| Nov 10, 2025 | 20.30 | 20.80 | 20.26 | 20.26 | 20.26 | -2.46% | 201 |
| Nov 7, 2025 | 20.18 | 20.77 | 20.18 | 20.77 | 20.77 | 5.01% | 862 |
| Nov 6, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -3.79% | - |
| Nov 5, 2025 | 19.90 | 20.56 | 19.90 | 20.56 | 20.56 | -1.01% | 172 |
| Nov 4, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -2.03% | - |
| Nov 3, 2025 | 20.91 | 21.20 | 20.91 | 21.20 | 21.20 | -0.89% | 1,500 |
| Oct 31, 2025 | 20.90 | 21.39 | 20.90 | 21.39 | 21.39 | 2.34% | 1 |
| Oct 30, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.45% | - |
| Oct 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.63% | - |
| Oct 28, 2025 | 20.20 | 20.53 | 20.20 | 20.53 | 20.53 | -0.77% | 320 |
| Oct 27, 2025 | 20.20 | 20.69 | 20.20 | 20.69 | 20.69 | 0.68% | 1 |
| Oct 24, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.14% | - |
| Oct 23, 2025 | 20.01 | 21.00 | 20.01 | 21.00 | 21.00 | 6.06% | 1,297 |
| Oct 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.98% | 1 |
| Oct 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.37% | 100 |
| Oct 20, 2025 | 19.60 | 20.07 | 19.60 | 20.07 | 20.07 | 3.67% | 374 |
| Oct 17, 2025 | 19.40 | 19.40 | 19.36 | 19.36 | 19.36 | -2.47% | 1 |
| Oct 16, 2025 | 19.30 | 19.85 | 19.30 | 19.85 | 19.85 | 5.73% | 330 |
| Oct 15, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.10% | - |
| Oct 14, 2025 | 19.51 | 19.51 | 18.57 | 18.57 | 18.57 | -5.74% | 260 |
| Oct 13, 2025 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | 0.51% | 77 |
| Oct 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Oct 9, 2025 | 18.74 | 20.00 | 18.74 | 20.00 | 20.00 | 6.98% | 4,220 |
| Oct 8, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | -3.63% | 500 |
| Oct 7, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.44% | - |
| Oct 6, 2025 | 19.61 | 19.61 | 19.49 | 19.49 | 19.49 | 3.67% | 393 |
| Oct 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.62% | - |
| Oct 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Oct 1, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 2.02% | 333 |
| Sep 30, 2025 | 19.30 | 19.30 | 19.02 | 19.02 | 19.02 | -4.92% | 85 |
| Sep 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | 250 |
| Sep 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Sep 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.96% | - |
| Sep 24, 2025 | 20.20 | 20.33 | 19.81 | 19.81 | 19.81 | -3.37% | 8 |
| Sep 23, 2025 | 19.40 | 20.50 | 19.40 | 20.50 | 20.50 | 5.37% | 403 |