Frontline plc (OSL:FRO)
Norway flag Norway · Delayed Price · Currency is NOK
238.70
+0.40 (0.17%)
Oct 24, 2025, 4:25 PM CET

Frontline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025240.80241.60236.50238.70238.700.17%1,556,602
Oct 23, 2025235.00241.70225.40238.30238.305.72%3,997,364
Oct 22, 2025230.20231.50225.40225.40225.40-2.63%1,044,038
Oct 21, 2025237.40237.40230.10231.50231.50-2.53%870,988
Oct 20, 2025234.00240.50234.00237.50237.503.13%1,418,267
Oct 17, 2025230.90232.80225.60230.30230.30-2.12%1,292,446
Oct 16, 2025229.80235.60229.00235.30235.302.22%1,301,158
Oct 15, 2025223.10230.50221.10230.20230.204.54%1,136,357
Oct 14, 2025232.00232.00216.90220.20220.20-5.62%2,279,728
Oct 13, 2025232.00235.90228.60233.30233.300.26%911,715
Oct 10, 2025232.00234.80229.10232.70232.701.17%1,259,941
Oct 9, 2025220.50230.60220.50230.00230.005.60%2,124,034
Oct 8, 2025218.80221.70216.70217.80217.800.28%922,636
Oct 7, 2025227.50227.60217.20217.20217.20-4.90%1,102,254
Oct 6, 2025226.00230.00224.10228.40228.40-0.04%975,508
Oct 3, 2025226.00231.10224.40228.50228.501.83%816,802
Oct 2, 2025226.10230.00224.40224.40224.40-0.36%757,013
Oct 1, 2025226.00227.90221.70225.20225.20-1.23%946,236
Sep 30, 2025225.80229.60221.10228.00228.00-0.31%1,265,306
Sep 29, 2025231.90232.80226.40228.70228.70-0.78%779,799
Sep 26, 2025231.40232.40228.10230.50230.500.22%616,633
Sep 25, 2025236.00236.50230.00230.00230.00-2.54%823,535
Sep 24, 2025238.00238.10235.20236.00236.00-0.42%797,893
Sep 23, 2025230.00237.20228.20237.00237.002.82%1,584,074
Sep 22, 2025230.40232.20226.90230.50230.500.22%1,035,606
Sep 19, 2025234.10234.80228.70230.00230.00-0.95%2,085,504
Sep 18, 2025233.00235.40231.40232.20232.20-1.57%1,181,521
Sep 17, 2025233.60235.90231.50235.90235.901.55%1,143,089
Sep 16, 2025238.10238.10231.50232.30232.30-1.94%1,691,920
Sep 15, 2025233.10238.30232.90236.90236.902.60%2,027,077
Sep 12, 2025227.60233.00226.20230.90230.904.24%2,845,981
Sep 11, 2025221.70225.90221.20221.50221.50-1.12%1,291,899
Sep 10, 2025224.00225.00220.60224.00220.410.45%1,037,006
Sep 9, 2025229.80229.80223.00223.00219.43-2.11%1,698,788
Sep 8, 2025225.00230.90224.70227.80224.152.61%1,864,328
Sep 5, 2025218.40222.00215.60222.00218.441.83%4,793,630
Sep 4, 2025218.50218.70212.60218.00214.510.93%1,544,933
Sep 3, 2025208.00217.70206.90216.00212.545.68%2,183,498
Sep 2, 2025205.00209.60204.30204.40201.12-1.06%1,231,081
Sep 1, 2025209.90212.70205.00206.60203.290.05%953,497
Aug 29, 2025198.00209.50197.70206.50203.190.10%2,392,317
Aug 28, 2025207.00209.40205.70206.30202.99-0.10%869,904
Aug 27, 2025204.00207.30203.60206.50203.190.24%680,838
Aug 26, 2025207.20209.20203.80206.00202.70-0.53%603,649
Aug 25, 2025209.30209.30206.80207.10203.78-1.33%702,662
Aug 22, 2025208.00209.90206.50209.90206.543.96%1,575,744
Aug 21, 2025196.05202.10196.05201.90198.663.80%1,086,346
Aug 20, 2025190.00196.70189.20194.50191.380.70%808,871
Aug 19, 2025194.15195.90193.15193.15190.050.91%1,030,380
Aug 18, 2025189.55192.90188.35191.40188.331.16%799,693