Frontline plc (OSL:FRO)
Norway · Delayed Price · Currency is NOK 370.40
+2.80 (0.76%)
Jun 16, 2026, 4:28 PM CET
OSL:FRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 372.70 | 381.00 | 366.70 | 370.40 | 370.40 | 0.76% | 1,019,631 |
| Jun 15, 2026 | 365.00 | 378.70 | 360.90 | 367.60 | 367.60 | 4.08% | 1,914,132 |
| Jun 12, 2026 | 342.00 | 353.20 | 337.20 | 353.20 | 353.20 | 1.32% | 820,045 |
| Jun 11, 2026 | 334.00 | 352.00 | 333.80 | 348.60 | 348.60 | 5.36% | 1,015,775 |
| Jun 10, 2026 | 340.50 | 346.80 | 335.40 | 345.60 | 330.88 | 2.25% | 835,187 |
| Jun 9, 2026 | 331.10 | 338.00 | 326.70 | 338.00 | 323.60 | 1.93% | 520,462 |
| Jun 8, 2026 | 330.00 | 338.00 | 328.20 | 331.60 | 317.47 | -0.18% | 570,688 |
| Jun 5, 2026 | 318.60 | 332.50 | 316.90 | 332.20 | 318.05 | 3.94% | 855,933 |
| Jun 4, 2026 | 321.30 | 323.00 | 314.40 | 319.60 | 305.98 | -0.99% | 868,029 |
| Jun 3, 2026 | 320.90 | 322.80 | 315.10 | 322.80 | 309.05 | 0.53% | 567,004 |
| Jun 2, 2026 | 322.90 | 328.00 | 318.80 | 321.10 | 307.42 | -0.53% | 712,625 |
| Jun 1, 2026 | 318.80 | 323.10 | 314.80 | 322.80 | 309.05 | 2.15% | 568,346 |
| May 29, 2026 | 320.40 | 323.00 | 313.60 | 316.00 | 302.54 | -2.35% | 939,688 |
| May 28, 2026 | 331.00 | 332.60 | 319.60 | 323.60 | 309.81 | -1.85% | 1,218,645 |
| May 27, 2026 | 337.30 | 341.70 | 328.20 | 329.70 | 315.65 | -3.46% | 1,190,191 |
| May 26, 2026 | 342.00 | 342.30 | 333.10 | 341.50 | 326.95 | 0.09% | 1,001,581 |
| May 22, 2026 | 360.40 | 360.40 | 341.20 | 341.20 | 326.66 | -5.56% | 1,919,532 |
| May 21, 2026 | 360.70 | 366.00 | 355.60 | 361.30 | 345.91 | 0.64% | 1,321,822 |
| May 20, 2026 | 349.20 | 360.70 | 347.00 | 359.00 | 343.71 | 2.57% | 810,248 |
| May 19, 2026 | 349.00 | 356.80 | 349.00 | 350.00 | 335.09 | 0.60% | 635,430 |
| May 18, 2026 | 343.00 | 347.90 | 338.30 | 347.90 | 333.08 | 1.13% | 547,975 |
| May 15, 2026 | 344.30 | 347.00 | 337.00 | 344.00 | 329.34 | -0.43% | 601,388 |
| May 13, 2026 | 355.00 | 360.50 | 343.00 | 345.50 | 330.78 | -2.76% | 710,380 |
| May 12, 2026 | 350.40 | 355.70 | 345.60 | 355.30 | 340.16 | 0.62% | 522,203 |
| May 11, 2026 | 360.00 | 365.00 | 351.20 | 353.10 | 338.06 | -1.37% | 576,425 |
| May 8, 2026 | 354.70 | 358.80 | 353.30 | 358.00 | 342.75 | 1.24% | 528,553 |
| May 7, 2026 | 350.00 | 357.90 | 342.50 | 353.60 | 338.54 | 1.41% | 765,301 |
| May 6, 2026 | 354.80 | 364.30 | 337.40 | 348.70 | 333.84 | -1.41% | 1,380,874 |
| May 5, 2026 | 344.30 | 356.00 | 344.30 | 353.70 | 338.63 | 3.63% | 1,132,528 |
| May 4, 2026 | 339.80 | 342.90 | 336.10 | 341.30 | 326.76 | 1.28% | 456,753 |
| Apr 30, 2026 | 334.50 | 344.90 | 332.10 | 337.00 | 322.64 | 0.75% | 764,541 |
| Apr 29, 2026 | 336.30 | 341.90 | 334.50 | 334.50 | 320.25 | -0.39% | 666,307 |
| Apr 28, 2026 | 333.00 | 342.00 | 331.80 | 335.80 | 321.49 | 3.39% | 1,179,218 |
| Apr 27, 2026 | 332.10 | 335.30 | 324.80 | 324.80 | 310.96 | -1.49% | 782,599 |
| Apr 24, 2026 | 325.40 | 330.50 | 321.70 | 329.70 | 315.65 | 1.57% | 573,424 |
| Apr 23, 2026 | 321.60 | 329.00 | 317.90 | 324.60 | 310.77 | 2.59% | 941,473 |
| Apr 22, 2026 | 334.20 | 335.60 | 316.00 | 316.40 | 302.92 | -8.29% | 1,823,126 |
| Apr 21, 2026 | 346.50 | 355.70 | 344.90 | 345.00 | 330.30 | 0.88% | 1,217,942 |
| Apr 20, 2026 | 339.70 | 343.20 | 327.80 | 342.00 | 327.43 | -1.24% | 869,831 |
| Apr 17, 2026 | 329.50 | 347.20 | 328.00 | 346.30 | 331.55 | 5.10% | 2,084,284 |
| Apr 16, 2026 | 333.40 | 333.40 | 322.70 | 329.50 | 315.46 | -1.91% | 933,303 |
| Apr 15, 2026 | 324.20 | 341.70 | 323.00 | 335.90 | 321.59 | 2.07% | 1,602,946 |
| Apr 14, 2026 | 330.00 | 333.60 | 322.40 | 329.10 | 315.08 | -0.96% | 905,770 |
| Apr 13, 2026 | 331.90 | 333.30 | 323.70 | 332.30 | 318.14 | 1.75% | 833,732 |
| Apr 10, 2026 | 336.60 | 336.90 | 324.80 | 326.60 | 312.69 | -5.11% | 1,208,000 |
| Apr 9, 2026 | 345.50 | 349.90 | 343.40 | 344.20 | 329.54 | 0.38% | 959,225 |
| Apr 8, 2026 | 352.30 | 353.60 | 325.60 | 342.90 | 328.29 | -1.75% | 1,755,004 |
| Apr 7, 2026 | 351.00 | 358.80 | 348.80 | 349.00 | 334.13 | 2.86% | 1,729,908 |
| Apr 1, 2026 | 336.00 | 340.50 | 332.30 | 339.30 | 324.84 | -0.18% | 640,287 |
| Mar 31, 2026 | 327.90 | 341.00 | 325.60 | 339.90 | 325.42 | 2.16% | 1,360,554 |