Frontline plc (OSL:FRO)
Norway · Delayed Price · Currency is NOK 209.90
+8.00 (3.96%)
Aug 22, 2025, 4:29 PM CET
Frontline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |