Frontline plc (OSL:FRO)
Norway · Delayed Price · Currency is NOK 468.40
+10.00 (2.18%)
Sep 14, 2026, 4:26 PM CET
OSL:FRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 466.00 | 470.60 | 459.20 | 468.40 | 468.40 | 2.18% | 1,045,368 |
| Sep 11, 2026 | 446.00 | 460.00 | 444.00 | 458.40 | 458.40 | 4.04% | 1,160,379 |
| Sep 10, 2026 | 435.00 | 442.30 | 433.00 | 440.60 | 440.60 | 2.35% | 929,752 |
| Sep 9, 2026 | 432.50 | 433.00 | 425.80 | 430.50 | 430.50 | 0.82% | 556,810 |
| Sep 8, 2026 | 428.30 | 437.90 | 425.90 | 427.00 | 427.00 | 0.49% | 985,589 |
| Sep 7, 2026 | 438.00 | 438.40 | 420.50 | 424.90 | 424.90 | -2.39% | 715,503 |
| Sep 4, 2026 | 427.00 | 436.90 | 422.80 | 435.30 | 435.30 | 2.86% | 995,765 |
| Sep 3, 2026 | 421.00 | 426.90 | 419.30 | 423.20 | 423.20 | 2.27% | 919,457 |
| Sep 2, 2026 | 418.00 | 419.80 | 409.50 | 413.80 | 413.80 | -1.22% | 507,220 |
| Sep 1, 2026 | 410.70 | 418.90 | 403.20 | 418.90 | 418.90 | 1.80% | 1,030,216 |
| Aug 31, 2026 | 416.00 | 419.40 | 404.10 | 411.50 | 411.50 | -1.60% | 1,156,623 |
| Aug 28, 2026 | 405.00 | 422.00 | 399.00 | 418.20 | 418.20 | 2.30% | 1,435,955 |
| Aug 27, 2026 | 389.00 | 409.70 | 387.60 | 408.80 | 408.80 | 4.50% | 696,564 |
| Aug 26, 2026 | 404.00 | 405.60 | 384.10 | 391.20 | 391.20 | -2.32% | 1,015,593 |
| Aug 25, 2026 | 410.00 | 411.40 | 398.00 | 400.50 | 400.50 | -2.46% | 675,458 |
| Aug 24, 2026 | 406.20 | 410.60 | 401.20 | 410.60 | 410.60 | -0.80% | 623,724 |
| Aug 21, 2026 | 405.00 | 414.10 | 399.00 | 413.90 | 413.90 | 1.75% | 874,277 |
| Aug 20, 2026 | 414.30 | 418.00 | 406.20 | 406.80 | 406.80 | -1.57% | 719,020 |
| Aug 19, 2026 | 408.70 | 422.00 | 408.60 | 413.30 | 413.30 | 3.77% | 1,107,654 |
| Aug 18, 2026 | 399.00 | 401.50 | 394.60 | 398.30 | 398.30 | 0.43% | 490,148 |
| Aug 17, 2026 | 392.00 | 397.40 | 388.40 | 396.60 | 396.60 | 2.61% | 559,619 |
| Aug 14, 2026 | 384.70 | 390.80 | 381.40 | 386.50 | 386.50 | -0.80% | 552,827 |
| Aug 13, 2026 | 373.60 | 391.00 | 371.20 | 389.60 | 389.60 | 4.96% | 1,282,351 |
| Aug 12, 2026 | 363.10 | 371.30 | 361.50 | 371.20 | 371.20 | 3.60% | 819,749 |
| Aug 11, 2026 | 369.00 | 369.00 | 355.20 | 358.30 | 358.30 | -4.22% | 1,326,008 |
| Aug 10, 2026 | 376.20 | 379.00 | 370.20 | 374.10 | 374.10 | 1.41% | 602,731 |
| Aug 7, 2026 | 377.00 | 381.80 | 367.40 | 368.90 | 368.90 | -2.02% | 675,538 |
| Aug 6, 2026 | 363.50 | 380.30 | 360.70 | 376.50 | 376.50 | 3.04% | 728,239 |
| Aug 5, 2026 | 381.00 | 381.00 | 362.60 | 365.40 | 365.40 | -2.33% | 941,031 |
| Aug 4, 2026 | 380.00 | 387.30 | 373.00 | 374.10 | 374.10 | 0.08% | 1,042,438 |
| Aug 3, 2026 | 373.30 | 380.50 | 365.70 | 373.80 | 373.80 | -0.53% | 589,918 |
| Jul 31, 2026 | 372.40 | 379.40 | 371.80 | 375.80 | 375.80 | 1.76% | 505,729 |
| Jul 30, 2026 | 376.00 | 378.10 | 367.40 | 369.30 | 369.30 | -0.70% | 559,596 |
| Jul 29, 2026 | 378.20 | 382.50 | 370.00 | 371.90 | 371.90 | -1.59% | 571,521 |
| Jul 28, 2026 | 371.20 | 382.20 | 368.30 | 377.90 | 377.90 | 2.02% | 620,438 |
| Jul 27, 2026 | 376.10 | 378.30 | 367.40 | 370.40 | 370.40 | -1.93% | 422,273 |
| Jul 24, 2026 | 375.00 | 380.90 | 370.10 | 377.70 | 377.70 | 1.07% | 411,234 |
| Jul 23, 2026 | 369.00 | 375.00 | 364.50 | 373.70 | 373.70 | 1.52% | 629,960 |
| Jul 22, 2026 | 370.00 | 374.60 | 368.10 | 368.10 | 368.10 | -0.43% | 414,172 |
| Jul 21, 2026 | 360.00 | 369.70 | 355.70 | 369.70 | 369.70 | 1.90% | 450,944 |
| Jul 20, 2026 | 353.90 | 364.70 | 350.00 | 362.80 | 362.80 | 2.89% | 406,613 |
| Jul 17, 2026 | 358.60 | 360.00 | 344.90 | 352.60 | 352.60 | -3.74% | 859,989 |
| Jul 16, 2026 | 365.90 | 366.30 | 358.80 | 366.30 | 366.30 | 0.96% | 324,066 |
| Jul 15, 2026 | 372.90 | 373.00 | 361.40 | 362.80 | 362.80 | -3.56% | 436,522 |
| Jul 14, 2026 | 367.00 | 378.50 | 363.50 | 376.20 | 376.20 | 2.59% | 526,122 |
| Jul 13, 2026 | 369.70 | 381.30 | 366.70 | 366.70 | 366.70 | 0.25% | 466,646 |
| Jul 10, 2026 | 359.80 | 366.00 | 356.00 | 365.80 | 365.80 | 4.04% | 609,724 |
| Jul 9, 2026 | 374.00 | 374.00 | 347.60 | 351.60 | 351.60 | -5.41% | 672,541 |
| Jul 8, 2026 | 368.00 | 374.30 | 363.80 | 371.70 | 371.70 | 3.16% | 513,809 |
| Jul 7, 2026 | 361.60 | 365.40 | 357.00 | 360.30 | 360.30 | -3.12% | 500,143 |