Frontline plc (OSL:FRO)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 240.80 | 241.60 | 236.50 | 238.70 | 238.70 | 0.17% | 1,556,602 |
| Oct 23, 2025 | 235.00 | 241.70 | 225.40 | 238.30 | 238.30 | 5.72% | 3,997,364 |
| Oct 22, 2025 | 230.20 | 231.50 | 225.40 | 225.40 | 225.40 | -2.63% | 1,044,038 |
| Oct 21, 2025 | 237.40 | 237.40 | 230.10 | 231.50 | 231.50 | -2.53% | 870,988 |
| Oct 20, 2025 | 234.00 | 240.50 | 234.00 | 237.50 | 237.50 | 3.13% | 1,418,267 |
| Oct 17, 2025 | 230.90 | 232.80 | 225.60 | 230.30 | 230.30 | -2.12% | 1,292,446 |
| Oct 16, 2025 | 229.80 | 235.60 | 229.00 | 235.30 | 235.30 | 2.22% | 1,301,158 |
| Oct 15, 2025 | 223.10 | 230.50 | 221.10 | 230.20 | 230.20 | 4.54% | 1,136,357 |
| Oct 14, 2025 | 232.00 | 232.00 | 216.90 | 220.20 | 220.20 | -5.62% | 2,279,728 |
| Oct 13, 2025 | 232.00 | 235.90 | 228.60 | 233.30 | 233.30 | 0.26% | 911,715 |
| Oct 10, 2025 | 232.00 | 234.80 | 229.10 | 232.70 | 232.70 | 1.17% | 1,259,941 |
| Oct 9, 2025 | 220.50 | 230.60 | 220.50 | 230.00 | 230.00 | 5.60% | 2,124,034 |
| Oct 8, 2025 | 218.80 | 221.70 | 216.70 | 217.80 | 217.80 | 0.28% | 922,636 |
| Oct 7, 2025 | 227.50 | 227.60 | 217.20 | 217.20 | 217.20 | -4.90% | 1,102,254 |
| Oct 6, 2025 | 226.00 | 230.00 | 224.10 | 228.40 | 228.40 | -0.04% | 975,508 |
| Oct 3, 2025 | 226.00 | 231.10 | 224.40 | 228.50 | 228.50 | 1.83% | 816,802 |
| Oct 2, 2025 | 226.10 | 230.00 | 224.40 | 224.40 | 224.40 | -0.36% | 757,013 |
| Oct 1, 2025 | 226.00 | 227.90 | 221.70 | 225.20 | 225.20 | -1.23% | 946,236 |
| Sep 30, 2025 | 225.80 | 229.60 | 221.10 | 228.00 | 228.00 | -0.31% | 1,265,306 |
| Sep 29, 2025 | 231.90 | 232.80 | 226.40 | 228.70 | 228.70 | -0.78% | 779,799 |
| Sep 26, 2025 | 231.40 | 232.40 | 228.10 | 230.50 | 230.50 | 0.22% | 616,633 |
| Sep 25, 2025 | 236.00 | 236.50 | 230.00 | 230.00 | 230.00 | -2.54% | 823,535 |
| Sep 24, 2025 | 238.00 | 238.10 | 235.20 | 236.00 | 236.00 | -0.42% | 797,893 |
| Sep 23, 2025 | 230.00 | 237.20 | 228.20 | 237.00 | 237.00 | 2.82% | 1,584,074 |
| Sep 22, 2025 | 230.40 | 232.20 | 226.90 | 230.50 | 230.50 | 0.22% | 1,035,606 |
| Sep 19, 2025 | 234.10 | 234.80 | 228.70 | 230.00 | 230.00 | -0.95% | 2,085,504 |
| Sep 18, 2025 | 233.00 | 235.40 | 231.40 | 232.20 | 232.20 | -1.57% | 1,181,521 |
| Sep 17, 2025 | 233.60 | 235.90 | 231.50 | 235.90 | 235.90 | 1.55% | 1,143,089 |
| Sep 16, 2025 | 238.10 | 238.10 | 231.50 | 232.30 | 232.30 | -1.94% | 1,691,920 |
| Sep 15, 2025 | 233.10 | 238.30 | 232.90 | 236.90 | 236.90 | 2.60% | 2,027,077 |
| Sep 12, 2025 | 227.60 | 233.00 | 226.20 | 230.90 | 230.90 | 4.24% | 2,845,981 |
| 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 | 220.41 | 0.45% | 1,037,006 |
| Sep 9, 2025 | 229.80 | 229.80 | 223.00 | 223.00 | 219.43 | -2.11% | 1,698,788 |
| Sep 8, 2025 | 225.00 | 230.90 | 224.70 | 227.80 | 224.15 | 2.61% | 1,864,328 |
| Sep 5, 2025 | 218.40 | 222.00 | 215.60 | 222.00 | 218.44 | 1.83% | 4,793,630 |
| Sep 4, 2025 | 218.50 | 218.70 | 212.60 | 218.00 | 214.51 | 0.93% | 1,544,933 |
| Sep 3, 2025 | 208.00 | 217.70 | 206.90 | 216.00 | 212.54 | 5.68% | 2,183,498 |
| Sep 2, 2025 | 205.00 | 209.60 | 204.30 | 204.40 | 201.12 | -1.06% | 1,231,081 |
| Sep 1, 2025 | 209.90 | 212.70 | 205.00 | 206.60 | 203.29 | 0.05% | 953,497 |
| Aug 29, 2025 | 198.00 | 209.50 | 197.70 | 206.50 | 203.19 | 0.10% | 2,392,317 |
| Aug 28, 2025 | 207.00 | 209.40 | 205.70 | 206.30 | 202.99 | -0.10% | 869,904 |
| Aug 27, 2025 | 204.00 | 207.30 | 203.60 | 206.50 | 203.19 | 0.24% | 680,838 |
| Aug 26, 2025 | 207.20 | 209.20 | 203.80 | 206.00 | 202.70 | -0.53% | 603,649 |
| Aug 25, 2025 | 209.30 | 209.30 | 206.80 | 207.10 | 203.78 | -1.33% | 702,662 |
| Aug 22, 2025 | 208.00 | 209.90 | 206.50 | 209.90 | 206.54 | 3.96% | 1,575,744 |
| Aug 21, 2025 | 196.05 | 202.10 | 196.05 | 201.90 | 198.66 | 3.80% | 1,086,346 |
| Aug 20, 2025 | 190.00 | 196.70 | 189.20 | 194.50 | 191.38 | 0.70% | 808,871 |
| Aug 19, 2025 | 194.15 | 195.90 | 193.15 | 193.15 | 190.05 | 0.91% | 1,030,380 |
| Aug 18, 2025 | 189.55 | 192.90 | 188.35 | 191.40 | 188.33 | 1.16% | 799,693 |