Frontline plc (OSL:FRO)
Norway · Delayed Price · Currency is NOK 215.40
-7.00 (-3.15%)
At close: Dec 23, 2025
Frontline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 219.10 | 220.80 | 214.70 | 215.40 | 215.40 | -3.15% | 1,828,419 |
| Dec 22, 2025 | 223.00 | 226.00 | 220.20 | 222.40 | 222.40 | 0.18% | 849,476 |
| Dec 19, 2025 | 225.00 | 225.00 | 221.10 | 222.00 | 222.00 | -3.06% | 2,104,538 |
| Dec 18, 2025 | 235.00 | 235.40 | 228.20 | 229.00 | 229.00 | -1.84% | 600,616 |
| Dec 17, 2025 | 231.80 | 238.50 | 231.80 | 233.30 | 233.30 | 0.78% | 937,306 |
| Dec 16, 2025 | 229.00 | 234.10 | 228.80 | 231.50 | 231.50 | -0.13% | 858,957 |
| Dec 15, 2025 | 232.80 | 234.60 | 230.10 | 231.80 | 231.80 | -0.86% | 595,901 |
| Dec 12, 2025 | 231.40 | 234.90 | 229.70 | 233.80 | 233.80 | 0.82% | 769,431 |
| Dec 11, 2025 | 230.00 | 234.30 | 227.40 | 231.90 | 231.90 | 1.13% | 1,049,181 |
| Dec 10, 2025 | 231.80 | 233.80 | 228.80 | 229.30 | 227.37 | -1.46% | 746,572 |
| Dec 9, 2025 | 239.00 | 239.70 | 232.70 | 232.70 | 230.74 | -3.48% | 1,067,000 |
| Dec 8, 2025 | 236.00 | 242.40 | 235.80 | 241.10 | 239.07 | 2.25% | 804,197 |
| Dec 5, 2025 | 235.20 | 237.70 | 233.10 | 235.80 | 233.82 | 0.13% | 670,247 |
| Dec 4, 2025 | 240.00 | 240.40 | 235.50 | 235.50 | 233.52 | -2.24% | 846,271 |
| Dec 3, 2025 | 236.00 | 242.20 | 236.00 | 240.90 | 238.87 | 3.08% | 1,016,983 |
| Dec 2, 2025 | 231.60 | 234.30 | 228.50 | 233.70 | 231.73 | -0.72% | 1,563,259 |
| Dec 1, 2025 | 239.40 | 242.00 | 233.60 | 235.40 | 233.42 | -2.73% | 1,109,197 |
| Nov 28, 2025 | 244.20 | 246.00 | 240.00 | 242.00 | 239.96 | -0.86% | 1,077,546 |
| Nov 27, 2025 | 243.00 | 247.30 | 241.20 | 244.10 | 242.05 | -1.05% | 908,576 |
| Nov 26, 2025 | 247.50 | 249.30 | 243.70 | 246.70 | 244.62 | -0.84% | 958,745 |
| Nov 25, 2025 | 255.00 | 260.70 | 246.90 | 248.80 | 246.71 | -1.11% | 1,621,525 |
| Nov 24, 2025 | 263.60 | 265.20 | 250.00 | 251.60 | 249.48 | -3.60% | 2,426,657 |
| Nov 21, 2025 | 252.40 | 264.80 | 248.70 | 261.00 | 258.80 | -0.57% | 2,185,016 |
| Nov 20, 2025 | 258.20 | 264.60 | 254.40 | 262.50 | 260.29 | 1.74% | 1,552,256 |
| Nov 19, 2025 | 259.40 | 259.60 | 253.70 | 258.00 | 255.83 | 0.62% | 1,208,551 |
| Nov 18, 2025 | 256.00 | 257.30 | 251.80 | 256.40 | 254.24 | -1.00% | 1,278,923 |
| Nov 17, 2025 | 256.00 | 259.50 | 254.70 | 259.00 | 256.82 | 3.06% | 1,080,916 |
| Nov 14, 2025 | 252.70 | 253.70 | 246.80 | 251.30 | 249.18 | -1.45% | 1,199,005 |
| Nov 13, 2025 | 253.30 | 255.90 | 250.10 | 255.00 | 252.85 | 2.00% | 1,481,850 |
| Nov 12, 2025 | 243.50 | 250.00 | 243.50 | 250.00 | 247.90 | 3.52% | 1,427,700 |
| Nov 11, 2025 | 242.90 | 246.50 | 241.10 | 241.50 | 239.47 | -1.02% | 996,091 |
| Nov 10, 2025 | 243.80 | 244.00 | 238.60 | 244.00 | 241.95 | 1.12% | 630,931 |
| Nov 7, 2025 | 242.00 | 245.60 | 240.20 | 241.30 | 239.27 | -0.08% | 545,903 |
| Nov 6, 2025 | 236.50 | 243.20 | 235.80 | 241.50 | 239.47 | 1.90% | 637,170 |
| Nov 5, 2025 | 235.00 | 239.40 | 234.00 | 237.00 | 235.01 | -0.42% | 553,060 |
| Nov 4, 2025 | 244.80 | 244.80 | 237.00 | 238.00 | 236.00 | -3.92% | 1,009,330 |
| Nov 3, 2025 | 250.50 | 251.00 | 244.30 | 247.70 | 245.62 | -0.44% | 1,091,267 |
| Oct 31, 2025 | 246.00 | 251.10 | 244.80 | 248.80 | 246.71 | 0.61% | 1,078,664 |
| Oct 30, 2025 | 251.00 | 253.20 | 247.30 | 247.30 | 245.22 | -0.28% | 1,755,197 |
| Oct 29, 2025 | 242.90 | 250.40 | 241.90 | 248.00 | 245.91 | 3.25% | 2,017,113 |
| Oct 28, 2025 | 237.60 | 243.00 | 237.50 | 240.20 | 238.18 | 1.48% | 1,387,220 |
| Oct 27, 2025 | 241.00 | 241.00 | 234.20 | 236.70 | 234.71 | -0.84% | 1,223,537 |
| Oct 24, 2025 | 240.80 | 241.60 | 236.50 | 238.70 | 236.69 | 0.17% | 1,556,602 |
| Oct 23, 2025 | 235.00 | 241.70 | 225.40 | 238.30 | 236.29 | 5.72% | 3,997,364 |
| Oct 22, 2025 | 230.20 | 231.50 | 225.40 | 225.40 | 223.50 | -2.63% | 1,044,038 |
| Oct 21, 2025 | 237.40 | 237.40 | 230.10 | 231.50 | 229.55 | -2.53% | 870,988 |
| Oct 20, 2025 | 234.00 | 240.50 | 234.00 | 237.50 | 235.50 | 3.13% | 1,418,267 |
| Oct 17, 2025 | 230.90 | 232.80 | 225.60 | 230.30 | 228.36 | -2.12% | 1,292,446 |
| Oct 16, 2025 | 229.80 | 235.60 | 229.00 | 235.30 | 233.32 | 2.22% | 1,301,158 |
| Oct 15, 2025 | 223.10 | 230.50 | 221.10 | 230.20 | 228.26 | 4.54% | 1,136,357 |