Frontline plc (FRA:HF6)
Germany · Delayed Price · Currency is EUR 29.46
+0.07 (0.24%)
Last updated: Feb 20, 2026, 4:29 PM CET
Frontline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 28.27 | 29.46 | 28.27 | 29.46 | 29.46 | 0.24% | 811 |
| Feb 19, 2026 | 27.74 | 29.39 | 27.73 | 29.39 | 29.39 | 3.45% | 2,530 |
| Feb 18, 2026 | 25.36 | 28.44 | 25.36 | 28.41 | 28.41 | 7.78% | 2,500 |
| Feb 17, 2026 | 25.62 | 26.38 | 25.62 | 26.36 | 26.36 | 1.38% | 920 |
| Feb 16, 2026 | 26.25 | 26.25 | 25.23 | 26.00 | 26.00 | 5.78% | 321 |
| Feb 13, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.08% | - |
| Feb 12, 2026 | 25.50 | 25.51 | 24.60 | 24.60 | 24.60 | -2.38% | 306 |
| Feb 11, 2026 | 23.98 | 25.20 | 23.98 | 25.20 | 25.20 | 5.26% | 267 |
| Feb 10, 2026 | 24.30 | 24.30 | 23.94 | 23.94 | 23.94 | -2.80% | 100 |
| Feb 9, 2026 | 25.12 | 25.12 | 24.13 | 24.63 | 24.63 | 0.12% | 460 |
| Feb 6, 2026 | 23.40 | 24.60 | 23.38 | 24.60 | 24.60 | 6.03% | 700 |
| Feb 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.57% | 220 |
| Feb 4, 2026 | 23.94 | 24.06 | 23.75 | 24.06 | 24.06 | -1.39% | 550 |
| Feb 3, 2026 | 23.71 | 24.40 | 23.71 | 24.40 | 24.40 | 3.83% | 200 |
| Feb 2, 2026 | 22.24 | 23.50 | 22.24 | 23.50 | 23.50 | -1.47% | 900 |
| Jan 30, 2026 | 22.84 | 23.85 | 22.84 | 23.85 | 23.85 | 0.25% | 10,000 |
| Jan 29, 2026 | 23.60 | 23.79 | 23.60 | 23.79 | 23.79 | 3.03% | 221 |
| Jan 28, 2026 | 22.29 | 23.09 | 22.29 | 23.09 | 23.09 | 4.29% | 60 |
| Jan 27, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -2.89% | - |
| Jan 26, 2026 | 21.95 | 23.00 | 21.95 | 22.80 | 22.80 | 2.70% | 680 |
| Jan 23, 2026 | 21.29 | 22.20 | 21.29 | 22.20 | 22.20 | 0.95% | 625 |
| Jan 22, 2026 | 21.97 | 22.62 | 21.97 | 21.99 | 21.99 | -2.27% | 1,439 |
| Jan 21, 2026 | 21.72 | 22.50 | 21.66 | 22.50 | 22.50 | 0.31% | 1,950 |
| Jan 20, 2026 | 21.96 | 22.43 | 21.96 | 22.43 | 22.43 | 2.23% | 670 |
| Jan 19, 2026 | 22.35 | 22.35 | 21.94 | 21.94 | 21.94 | -4.61% | 50 |
| Jan 16, 2026 | 21.82 | 23.00 | 21.82 | 23.00 | 23.00 | 2.63% | 440 |
| Jan 15, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -2.14% | - |
| Jan 14, 2026 | 22.05 | 22.90 | 22.05 | 22.90 | 22.90 | 0.44% | 2,000 |
| Jan 13, 2026 | 21.07 | 22.80 | 21.07 | 22.80 | 22.80 | 5.56% | 1,721 |
| Jan 12, 2026 | 20.93 | 21.92 | 20.93 | 21.60 | 21.60 | 0.23% | 1,474 |
| Jan 9, 2026 | 21.10 | 21.55 | 20.89 | 21.55 | 21.55 | 3.56% | 420 |
| Jan 8, 2026 | 19.61 | 20.81 | 19.61 | 20.81 | 20.81 | 3.07% | 568 |
| Jan 7, 2026 | 18.32 | 20.19 | 18.32 | 20.19 | 20.19 | 6.29% | 57 |
| Jan 6, 2026 | 17.65 | 19.00 | 17.65 | 19.00 | 19.00 | 5.53% | 1,600 |
| Jan 5, 2026 | 18.10 | 18.38 | 18.00 | 18.00 | 18.00 | -4.41% | 795 |
| Jan 2, 2026 | 19.08 | 19.08 | 18.51 | 18.83 | 18.83 | 2.45% | 512 |
| Dec 30, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.38% | - |
| Dec 29, 2025 | 18.09 | 18.55 | 18.09 | 18.45 | 18.45 | 2.56% | 1,522 |
| Dec 23, 2025 | 18.35 | 18.35 | 17.99 | 17.99 | 17.99 | -1.94% | 2,185 |
| Dec 22, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.57% | 90 |
| Dec 19, 2025 | 18.44 | 18.45 | 18.44 | 18.45 | 18.45 | -4.40% | 90 |
| Dec 18, 2025 | 19.09 | 19.30 | 19.09 | 19.30 | 19.30 | 1.50% | 50 |
| Dec 17, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.45% | - |
| Dec 16, 2025 | 19.10 | 19.11 | 19.10 | 19.10 | 19.10 | -1.34% | 1,010 |
| Dec 15, 2025 | 19.29 | 19.50 | 19.29 | 19.36 | 19.36 | -0.10% | 1,360 |
| Dec 12, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -1.10% | - |
| Dec 11, 2025 | 19.23 | 19.60 | 19.22 | 19.60 | 19.43 | 1.48% | 750 |
| Dec 10, 2025 | 19.45 | 19.45 | 19.31 | 19.31 | 19.15 | -3.83% | 250 |
| Dec 9, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.91 | 0.25% | - |
| Dec 8, 2025 | 19.94 | 20.42 | 19.94 | 20.03 | 19.86 | -2.01% | 327 |