Frontline plc (OSL:FRO)
Norway · Delayed Price · Currency is NOK 494.00
+19.50 (4.11%)
Oct 23, 2026, 4:26 PM CEST
OSL:FRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 479.00 | 497.90 | 471.00 | 494.00 | 494.00 | 4.11% | 896,275 |
| Oct 22, 2026 | 484.20 | 484.20 | 468.80 | 474.50 | 474.50 | -1.25% | 825,633 |
| Oct 21, 2026 | 478.00 | 484.00 | 467.20 | 480.50 | 480.50 | 0.57% | 829,003 |
| Oct 20, 2026 | 475.00 | 482.20 | 466.10 | 477.80 | 477.80 | -2.43% | 1,354,970 |
| Oct 19, 2026 | 499.00 | 506.00 | 486.50 | 489.70 | 489.70 | -1.86% | 773,149 |
| Oct 16, 2026 | 503.00 | 514.20 | 496.20 | 499.00 | 499.00 | -2.73% | 1,266,518 |
| Oct 15, 2026 | 520.00 | 527.80 | 502.20 | 513.00 | 513.00 | -3.61% | 1,845,692 |
| Oct 14, 2026 | 563.80 | 574.20 | 529.00 | 532.20 | 532.20 | -5.87% | 1,355,173 |
| Oct 13, 2026 | 570.20 | 570.20 | 553.80 | 565.40 | 565.40 | -0.11% | 822,014 |
| Oct 12, 2026 | 544.80 | 568.80 | 539.80 | 566.00 | 566.00 | 4.12% | 1,017,321 |
| Oct 9, 2026 | 535.20 | 543.80 | 529.00 | 543.60 | 543.60 | 2.68% | 815,389 |
| Oct 8, 2026 | 512.60 | 533.40 | 509.80 | 529.40 | 529.40 | 3.40% | 916,568 |
| Oct 7, 2026 | 505.00 | 516.80 | 499.60 | 512.00 | 512.00 | 2.20% | 795,290 |
| Oct 6, 2026 | 514.00 | 519.20 | 496.60 | 501.00 | 501.00 | -0.44% | 716,085 |
| Oct 5, 2026 | 502.20 | 524.60 | 502.20 | 503.20 | 503.20 | 2.78% | 1,293,606 |
| Oct 2, 2026 | 494.70 | 499.50 | 488.70 | 489.60 | 489.60 | 0.62% | 902,249 |
| Oct 1, 2026 | 476.20 | 487.90 | 469.80 | 486.60 | 486.60 | 2.18% | 1,250,469 |
| Sep 30, 2026 | 472.00 | 484.50 | 471.60 | 476.20 | 476.20 | 1.75% | 777,118 |
| Sep 29, 2026 | 458.00 | 470.70 | 456.00 | 468.00 | 468.00 | 1.12% | 758,136 |
| Sep 28, 2026 | 457.40 | 468.70 | 457.40 | 462.80 | 462.80 | 1.45% | 674,822 |
| Sep 25, 2026 | 453.40 | 456.40 | 445.30 | 456.20 | 456.20 | -1.11% | 861,837 |
| Sep 24, 2026 | 452.80 | 464.50 | 445.30 | 461.30 | 461.30 | 2.67% | 849,124 |
| Sep 23, 2026 | 454.70 | 458.50 | 442.60 | 449.30 | 449.30 | -2.33% | 998,783 |
| Sep 22, 2026 | 473.00 | 476.90 | 448.80 | 460.00 | 460.00 | -6.43% | 1,805,443 |
| Sep 21, 2026 | 487.20 | 494.60 | 466.20 | 491.60 | 491.60 | 1.28% | 1,282,158 |
| Sep 18, 2026 | 479.00 | 488.70 | 472.30 | 485.40 | 485.40 | 2.19% | 1,475,048 |
| Sep 17, 2026 | 475.50 | 489.30 | 472.00 | 475.00 | 475.00 | 0.22% | 1,423,980 |
| Sep 16, 2026 | 487.70 | 505.80 | 484.70 | 505.80 | 473.96 | 2.80% | 1,280,095 |
| Sep 15, 2026 | 469.80 | 493.70 | 468.80 | 492.00 | 461.03 | 5.04% | 1,102,498 |
| Sep 14, 2026 | 466.00 | 470.60 | 459.20 | 468.40 | 438.91 | 2.18% | 1,045,368 |
| Sep 11, 2026 | 446.00 | 460.00 | 444.00 | 458.40 | 429.54 | 4.04% | 1,160,379 |
| Sep 10, 2026 | 435.00 | 442.30 | 433.00 | 440.60 | 412.86 | 2.35% | 929,752 |
| Sep 9, 2026 | 432.50 | 433.00 | 425.80 | 430.50 | 403.40 | 0.82% | 556,810 |
| Sep 8, 2026 | 428.30 | 437.90 | 425.90 | 427.00 | 400.12 | 0.49% | 985,589 |
| Sep 7, 2026 | 438.00 | 438.40 | 420.50 | 424.90 | 398.15 | -2.39% | 715,503 |
| Sep 4, 2026 | 427.00 | 436.90 | 422.80 | 435.30 | 407.90 | 2.86% | 995,765 |
| Sep 3, 2026 | 421.00 | 426.90 | 419.30 | 423.20 | 396.56 | 2.27% | 919,457 |
| Sep 2, 2026 | 418.00 | 419.80 | 409.50 | 413.80 | 387.75 | -1.22% | 507,220 |
| Sep 1, 2026 | 410.70 | 418.90 | 403.20 | 418.90 | 392.53 | 1.80% | 1,030,216 |
| Aug 31, 2026 | 416.00 | 419.40 | 404.10 | 411.50 | 385.60 | -1.60% | 1,156,623 |
| Aug 28, 2026 | 405.00 | 422.00 | 399.00 | 418.20 | 391.87 | 2.30% | 1,436,098 |
| Aug 27, 2026 | 389.00 | 409.70 | 387.60 | 408.80 | 383.07 | 4.50% | 696,564 |
| Aug 26, 2026 | 404.00 | 405.60 | 384.10 | 391.20 | 366.57 | -2.32% | 1,015,593 |
| Aug 25, 2026 | 410.00 | 411.40 | 398.00 | 400.50 | 375.29 | -2.46% | 675,458 |
| Aug 24, 2026 | 406.20 | 410.60 | 401.20 | 410.60 | 384.75 | -0.80% | 623,724 |
| Aug 21, 2026 | 405.00 | 414.10 | 399.00 | 413.90 | 387.84 | 1.75% | 874,277 |
| Aug 20, 2026 | 414.30 | 418.00 | 406.20 | 406.80 | 381.19 | -1.57% | 719,020 |
| Aug 19, 2026 | 408.70 | 422.00 | 408.60 | 413.30 | 387.28 | 3.77% | 1,107,654 |
| Aug 18, 2026 | 399.00 | 401.50 | 394.60 | 398.30 | 373.23 | 0.43% | 490,148 |
| Aug 17, 2026 | 392.00 | 397.40 | 388.40 | 396.60 | 371.63 | 2.61% | 559,619 |