Frontline plc (OSL:FRO)
Norway · Delayed Price · Currency is NOK 189.30
-2.30 (-1.20%)
Aug 1, 2025, 4:25 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 190.40 | 193.45 | 187.60 | 189.30 | 189.30 | -1.20% | 814,290 |
| Jul 31, 2025 | 191.70 | 192.30 | 188.55 | 191.60 | 191.60 | -0.52% | 790,538 |
| Jul 30, 2025 | 194.25 | 195.00 | 188.10 | 192.60 | 192.60 | -0.57% | 1,271,271 |
| Jul 29, 2025 | 193.25 | 195.00 | 191.10 | 193.70 | 193.70 | 0.44% | 959,193 |
| Jul 28, 2025 | 190.00 | 194.35 | 189.25 | 192.85 | 192.85 | 2.55% | 1,164,826 |
| Jul 25, 2025 | 191.10 | 191.45 | 186.60 | 188.05 | 188.05 | -2.11% | 579,718 |
| Jul 24, 2025 | 191.20 | 193.45 | 190.30 | 192.10 | 192.10 | 0.26% | 733,230 |
| Jul 23, 2025 | 184.90 | 192.10 | 184.85 | 191.60 | 191.60 | 3.51% | 1,030,053 |
| Jul 22, 2025 | 184.35 | 185.80 | 183.35 | 185.10 | 185.10 | -0.08% | 505,463 |
| Jul 21, 2025 | 186.40 | 188.10 | 185.05 | 185.25 | 185.25 | -1.98% | 450,122 |
| Jul 18, 2025 | 189.00 | 190.00 | 188.00 | 189.00 | 189.00 | -0.68% | 696,455 |
| Jul 17, 2025 | 187.70 | 190.75 | 186.50 | 190.30 | 190.30 | 1.41% | 560,888 |
| Jul 16, 2025 | 188.90 | 190.65 | 187.45 | 187.65 | 187.65 | -0.35% | 644,878 |
| Jul 15, 2025 | 186.85 | 188.80 | 186.00 | 188.30 | 188.30 | 0.48% | 556,809 |
| Jul 14, 2025 | 192.10 | 192.50 | 187.00 | 187.40 | 187.40 | -2.04% | 660,679 |
| Jul 11, 2025 | 186.00 | 191.70 | 186.00 | 191.30 | 191.30 | 3.13% | 1,212,888 |
| Jul 10, 2025 | 181.80 | 185.60 | 180.00 | 185.50 | 185.50 | 3.31% | 764,701 |
| Jul 9, 2025 | 187.00 | 187.15 | 179.30 | 179.55 | 179.55 | -4.72% | 1,504,407 |
| Jul 8, 2025 | 187.25 | 189.15 | 185.50 | 188.45 | 188.45 | 1.07% | 1,132,350 |
| Jul 7, 2025 | 181.25 | 187.65 | 180.45 | 186.45 | 186.45 | 3.18% | 1,459,466 |
| Jul 4, 2025 | 174.90 | 180.80 | 174.50 | 180.70 | 180.70 | 3.73% | 969,517 |
| Jul 3, 2025 | 170.30 | 175.30 | 170.30 | 174.20 | 174.20 | 2.77% | 834,037 |
| Jul 2, 2025 | 166.20 | 169.50 | 165.25 | 169.50 | 169.50 | 2.91% | 802,634 |
| Jul 1, 2025 | 164.00 | 166.30 | 162.55 | 164.70 | 164.70 | -1.05% | 1,000,865 |
| Jun 30, 2025 | 172.00 | 172.20 | 166.20 | 166.45 | 166.45 | -3.76% | 1,377,377 |
| Jun 27, 2025 | 175.50 | 175.50 | 171.70 | 172.95 | 172.95 | -1.87% | 1,367,938 |
| Jun 26, 2025 | 177.40 | 178.55 | 175.35 | 176.25 | 176.25 | -0.73% | 765,983 |
| Jun 25, 2025 | 179.00 | 180.75 | 176.00 | 177.55 | 177.55 | -1.55% | 1,679,550 |
| Jun 24, 2025 | 183.00 | 185.45 | 177.70 | 180.35 | 180.35 | -8.17% | 3,194,916 |
| Jun 23, 2025 | 199.90 | 200.00 | 193.00 | 196.40 | 196.40 | 1.11% | 2,108,452 |
| Jun 20, 2025 | 197.50 | 197.90 | 192.85 | 194.25 | 194.25 | -2.63% | 2,073,745 |
| Jun 19, 2025 | 194.00 | 199.50 | 194.00 | 199.50 | 199.50 | 3.31% | 1,379,643 |
| Jun 18, 2025 | 196.20 | 196.75 | 191.05 | 193.10 | 193.10 | -0.41% | 2,209,873 |
| Jun 17, 2025 | 185.00 | 195.90 | 185.00 | 193.90 | 193.90 | 4.81% | 2,399,644 |
| Jun 16, 2025 | 193.40 | 197.40 | 183.80 | 185.00 | 185.00 | -1.83% | 3,245,516 |
| Jun 13, 2025 | 194.40 | 197.00 | 186.15 | 188.45 | 188.45 | 4.26% | 4,013,229 |
| Jun 12, 2025 | 180.90 | 182.80 | 178.45 | 180.75 | 180.75 | 1.95% | 1,560,907 |
| Jun 11, 2025 | 176.90 | 177.95 | 174.45 | 177.30 | 175.51 | -0.25% | 851,056 |
| Jun 10, 2025 | 178.75 | 181.45 | 176.65 | 177.75 | 175.95 | -2.07% | 1,215,377 |
| Jun 6, 2025 | 182.55 | 186.30 | 181.00 | 181.50 | 179.66 | -0.17% | 1,125,598 |
| Jun 5, 2025 | 181.00 | 185.85 | 180.75 | 181.80 | 179.96 | 0.92% | 1,450,324 |
| Jun 4, 2025 | 179.85 | 181.90 | 178.30 | 180.15 | 178.33 | 0.17% | 765,967 |
| Jun 3, 2025 | 183.50 | 183.50 | 176.50 | 179.85 | 178.03 | -1.88% | 1,319,190 |
| Jun 2, 2025 | 184.00 | 186.00 | 182.50 | 183.30 | 181.45 | -0.70% | 968,297 |
| May 30, 2025 | 179.50 | 188.55 | 178.30 | 184.60 | 182.73 | 2.02% | 1,409,797 |
| May 28, 2025 | 191.80 | 192.80 | 180.25 | 180.95 | 179.12 | -4.06% | 1,880,438 |
| May 27, 2025 | 194.45 | 195.35 | 187.40 | 188.60 | 186.69 | -2.96% | 1,890,654 |
| May 26, 2025 | 189.25 | 195.00 | 188.00 | 194.35 | 192.38 | 6.64% | 1,645,010 |
| May 23, 2025 | 172.90 | 182.25 | 172.15 | 182.25 | 180.41 | 2.70% | 2,225,250 |
| May 22, 2025 | 182.00 | 183.95 | 176.65 | 177.45 | 175.66 | -2.71% | 1,264,985 |