Frontline plc (OSL:FRO)
Norway · Delayed Price · Currency is NOK 339.30
-0.60 (-0.18%)
Apr 1, 2026, 1:05 PM CET
OSL:FRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 336.00 | 340.50 | 332.30 | 339.30 | 339.30 | -0.18% | 640,287 |
| Mar 31, 2026 | 327.90 | 341.00 | 325.60 | 339.90 | 339.90 | 2.16% | 1,360,554 |
| Mar 30, 2026 | 331.00 | 335.10 | 321.60 | 332.70 | 332.70 | 0.82% | 686,804 |
| Mar 27, 2026 | 329.60 | 330.30 | 319.90 | 330.00 | 330.00 | -1.20% | 3,700,967 |
| Mar 26, 2026 | 328.00 | 336.20 | 326.00 | 334.00 | 334.00 | 1.86% | 635,055 |
| Mar 25, 2026 | 345.00 | 349.70 | 327.00 | 327.90 | 327.90 | -4.12% | 1,518,251 |
| Mar 24, 2026 | 329.70 | 342.80 | 325.90 | 342.00 | 342.00 | 4.56% | 1,570,693 |
| Mar 23, 2026 | 301.00 | 329.80 | 296.00 | 327.10 | 327.10 | 5.28% | 2,094,886 |
| Mar 20, 2026 | 310.20 | 317.00 | 303.70 | 310.70 | 310.70 | 0.16% | 1,787,339 |
| Mar 19, 2026 | 307.50 | 311.50 | 296.80 | 310.20 | 310.20 | -0.89% | 1,590,771 |
| Mar 18, 2026 | 303.00 | 313.10 | 300.60 | 313.00 | 313.00 | 3.99% | 1,280,487 |
| Mar 17, 2026 | 304.80 | 307.60 | 298.40 | 301.00 | 301.00 | 1.14% | 1,311,762 |
| Mar 16, 2026 | 292.20 | 303.00 | 288.90 | 297.60 | 297.60 | 1.54% | 1,294,644 |
| Mar 13, 2026 | 296.00 | 298.60 | 284.10 | 293.10 | 293.10 | -2.69% | 2,488,858 |
| Mar 12, 2026 | 316.30 | 319.20 | 299.70 | 301.20 | 301.20 | -6.17% | 1,873,211 |
| Mar 11, 2026 | 334.30 | 334.30 | 317.00 | 321.00 | 321.00 | -7.63% | 1,578,831 |
| Mar 10, 2026 | 340.00 | 348.80 | 334.70 | 347.50 | 337.61 | 2.30% | 1,202,604 |
| Mar 9, 2026 | 326.00 | 342.90 | 323.60 | 339.70 | 330.03 | 2.81% | 2,092,456 |
| Mar 6, 2026 | 336.00 | 341.50 | 324.60 | 330.40 | 321.00 | -3.90% | 2,031,986 |
| Mar 5, 2026 | 346.10 | 346.90 | 335.60 | 343.80 | 334.02 | -2.19% | 1,775,512 |
| Mar 4, 2026 | 351.00 | 356.30 | 338.80 | 351.50 | 341.50 | 0.49% | 2,348,482 |
| Mar 3, 2026 | 376.60 | 377.20 | 347.00 | 349.80 | 339.84 | -3.90% | 3,073,383 |
| Mar 2, 2026 | 374.00 | 388.60 | 361.60 | 364.00 | 353.64 | 2.82% | 3,787,033 |
| Feb 27, 2026 | 346.00 | 360.30 | 341.00 | 354.00 | 343.93 | 1.17% | 1,628,419 |
| Feb 26, 2026 | 347.10 | 351.60 | 339.00 | 349.90 | 339.94 | 2.31% | 1,537,662 |
| Feb 25, 2026 | 345.00 | 349.50 | 339.80 | 342.00 | 332.27 | -0.03% | 1,393,981 |
| Feb 24, 2026 | 334.30 | 342.10 | 332.50 | 342.10 | 332.36 | 4.97% | 1,928,372 |
| Feb 23, 2026 | 326.00 | 328.00 | 320.30 | 325.90 | 316.62 | 0.40% | 1,171,694 |
| Feb 20, 2026 | 324.00 | 326.90 | 319.40 | 324.60 | 315.36 | 0.06% | 1,450,705 |
| Feb 19, 2026 | 316.00 | 324.70 | 311.70 | 324.40 | 315.17 | 3.61% | 1,712,578 |
| Feb 18, 2026 | 298.50 | 316.10 | 298.50 | 313.10 | 304.19 | 7.12% | 2,868,709 |
| Feb 17, 2026 | 294.40 | 296.80 | 287.50 | 292.30 | 283.98 | -0.71% | 1,538,926 |
| Feb 16, 2026 | 290.00 | 295.00 | 289.30 | 294.40 | 286.02 | 1.62% | 811,188 |
| Feb 13, 2026 | 281.90 | 289.70 | 278.70 | 289.70 | 281.46 | 2.01% | 1,601,182 |
| Feb 12, 2026 | 285.60 | 287.00 | 282.50 | 284.00 | 275.92 | 0.85% | 786,311 |
| Feb 11, 2026 | 275.30 | 290.00 | 274.50 | 281.60 | 273.59 | 1.84% | 1,448,377 |
| Feb 10, 2026 | 278.10 | 279.00 | 275.10 | 276.50 | 268.63 | -0.54% | 818,071 |
| Feb 9, 2026 | 281.70 | 283.00 | 275.10 | 278.00 | 270.09 | -0.18% | 1,420,955 |
| Feb 6, 2026 | 273.00 | 278.50 | 268.50 | 278.50 | 270.57 | 1.16% | 1,349,567 |
| Feb 5, 2026 | 270.50 | 277.00 | 268.60 | 275.30 | 267.46 | 1.81% | 1,031,217 |
| Feb 4, 2026 | 277.00 | 277.40 | 269.90 | 270.40 | 262.70 | -1.57% | 1,194,736 |
| Feb 3, 2026 | 276.50 | 280.30 | 274.50 | 274.70 | 266.88 | 0.33% | 1,219,757 |
| Feb 2, 2026 | 269.50 | 275.10 | 267.60 | 273.80 | 266.01 | -0.26% | 1,225,503 |
| Jan 30, 2026 | 269.40 | 275.50 | 266.50 | 274.50 | 266.69 | 3.00% | 1,684,719 |
| Jan 29, 2026 | 267.90 | 272.60 | 265.80 | 266.50 | 258.92 | 0.11% | 1,972,517 |
| Jan 28, 2026 | 259.80 | 266.40 | 257.20 | 266.20 | 258.62 | 1.99% | 1,627,668 |
| Jan 27, 2026 | 263.00 | 264.20 | 258.20 | 261.00 | 253.57 | -0.91% | 1,499,437 |
| Jan 26, 2026 | 264.50 | 270.70 | 262.30 | 263.40 | 255.90 | 2.13% | 2,444,161 |
| Jan 23, 2026 | 250.30 | 257.90 | 247.90 | 257.90 | 250.56 | 2.22% | 964,429 |
| Jan 22, 2026 | 263.00 | 264.60 | 250.80 | 252.30 | 245.12 | -2.06% | 1,352,604 |