Frontline plc (OSL:FRO)
Norway · Delayed Price · Currency is NOK 231.00
+9.50 (4.29%)
Sep 12, 2025, 3:46 PM CET
Frontline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 227.60 | 231.00 | 226.20 | 228.90 | 228.90 | 3.34% | 1,336,566 |
| Sep 11, 2025 | 221.70 | 225.90 | 221.20 | 221.50 | 221.50 | -1.12% | 1,291,899 |
| Sep 10, 2025 | 224.00 | 225.00 | 220.60 | 224.00 | 224.00 | 0.45% | 1,037,006 |
| Sep 9, 2025 | 229.80 | 229.80 | 223.00 | 223.00 | 223.00 | -2.11% | 1,698,788 |
| Sep 8, 2025 | 225.00 | 230.90 | 224.70 | 227.80 | 227.80 | 2.61% | 1,864,328 |
| Sep 5, 2025 | 218.40 | 222.00 | 215.60 | 222.00 | 222.00 | 1.83% | 4,793,630 |
| Sep 4, 2025 | 218.50 | 218.70 | 212.60 | 218.00 | 218.00 | 0.93% | 1,544,933 |
| Sep 3, 2025 | 208.00 | 217.70 | 206.90 | 216.00 | 216.00 | 5.68% | 2,183,498 |
| Sep 2, 2025 | 205.00 | 209.60 | 204.30 | 204.40 | 204.40 | -1.06% | 1,231,081 |
| Sep 1, 2025 | 209.90 | 212.70 | 205.00 | 206.60 | 206.60 | 0.05% | 953,497 |
| Aug 29, 2025 | 198.00 | 209.50 | 197.70 | 206.50 | 206.50 | 0.10% | 2,392,317 |
| Aug 28, 2025 | 207.00 | 209.40 | 205.70 | 206.30 | 206.30 | -0.10% | 869,904 |
| Aug 27, 2025 | 204.00 | 207.30 | 203.60 | 206.50 | 206.50 | 0.24% | 680,838 |
| Aug 26, 2025 | 207.20 | 209.20 | 203.80 | 206.00 | 206.00 | -0.53% | 603,649 |
| Aug 25, 2025 | 209.30 | 209.30 | 206.80 | 207.10 | 207.10 | -1.33% | 702,662 |
| Aug 22, 2025 | 208.00 | 209.90 | 206.50 | 209.90 | 209.90 | 3.96% | 1,575,744 |
| Aug 21, 2025 | 196.05 | 202.10 | 196.05 | 201.90 | 201.90 | 3.80% | 1,086,346 |
| Aug 20, 2025 | 190.00 | 196.70 | 189.20 | 194.50 | 194.50 | 0.70% | 808,871 |
| Aug 19, 2025 | 194.15 | 195.90 | 193.15 | 193.15 | 193.15 | 0.91% | 1,030,380 |
| Aug 18, 2025 | 189.55 | 192.90 | 188.35 | 191.40 | 191.40 | 1.16% | 799,693 |
| Aug 15, 2025 | 192.00 | 192.85 | 187.55 | 189.20 | 189.20 | -1.94% | 763,294 |
| Aug 14, 2025 | 191.55 | 195.40 | 191.50 | 192.95 | 192.95 | 0.78% | 659,034 |
| Aug 13, 2025 | 190.75 | 194.20 | 189.45 | 191.45 | 191.45 | -0.78% | 822,734 |
| Aug 12, 2025 | 190.50 | 192.95 | 188.55 | 192.95 | 192.95 | -0.13% | 855,752 |
| Aug 11, 2025 | 196.80 | 196.80 | 189.65 | 193.20 | 193.20 | -5.01% | 1,674,344 |
| Aug 8, 2025 | 202.00 | 207.70 | 202.00 | 203.40 | 203.40 | 0.05% | 910,777 |
| Aug 7, 2025 | 202.20 | 206.40 | 201.00 | 203.30 | 203.30 | -2.02% | 1,078,211 |
| Aug 6, 2025 | 209.70 | 212.00 | 206.70 | 207.50 | 207.50 | 1.47% | 1,396,602 |
| Aug 5, 2025 | 200.00 | 207.70 | 199.00 | 204.50 | 204.50 | 2.82% | 1,536,788 |
| Aug 4, 2025 | 193.00 | 200.10 | 193.00 | 198.90 | 198.90 | 5.07% | 2,036,174 |
| 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 |