Frontline plc (OSL:FRO)
Norway · Delayed Price · Currency is NOK 228.50
+4.10 (1.83%)
Oct 3, 2025, 4:29 PM CET
Frontline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 192.00 | 192.85 | 187.55 | 189.20 | 186.17 | -1.94% | 763,294 |
| Aug 14, 2025 | 191.55 | 195.40 | 191.50 | 192.95 | 189.86 | 0.78% | 659,034 |
| Aug 13, 2025 | 190.75 | 194.20 | 189.45 | 191.45 | 188.38 | -0.78% | 822,734 |
| Aug 12, 2025 | 190.50 | 192.95 | 188.55 | 192.95 | 189.86 | -0.13% | 855,752 |
| Aug 11, 2025 | 196.80 | 196.80 | 189.65 | 193.20 | 190.10 | -5.01% | 1,674,344 |
| Aug 8, 2025 | 202.00 | 207.70 | 202.00 | 203.40 | 200.14 | 0.05% | 910,777 |
| Aug 7, 2025 | 202.20 | 206.40 | 201.00 | 203.30 | 200.04 | -2.02% | 1,078,211 |
| Aug 6, 2025 | 209.70 | 212.00 | 206.70 | 207.50 | 204.17 | 1.47% | 1,396,602 |
| Aug 5, 2025 | 200.00 | 207.70 | 199.00 | 204.50 | 201.22 | 2.82% | 1,536,788 |
| Aug 4, 2025 | 193.00 | 200.10 | 193.00 | 198.90 | 195.71 | 5.07% | 2,036,174 |
| Aug 1, 2025 | 190.40 | 193.45 | 187.60 | 189.30 | 186.26 | -1.20% | 814,290 |
| Jul 31, 2025 | 191.70 | 192.30 | 188.55 | 191.60 | 188.53 | -0.52% | 790,538 |
| Jul 30, 2025 | 194.25 | 195.00 | 188.10 | 192.60 | 189.51 | -0.57% | 1,271,271 |
| Jul 29, 2025 | 193.25 | 195.00 | 191.10 | 193.70 | 190.59 | 0.44% | 959,193 |
| Jul 28, 2025 | 190.00 | 194.35 | 189.25 | 192.85 | 189.76 | 2.55% | 1,164,826 |