Frontline plc (OSL:FRO)
Norway · Delayed Price · Currency is NOK 410.60
-3.30 (-0.80%)
Aug 24, 2026, 4:28 PM CET
OSL:FRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 363.60 | 372.50 | 356.20 | 371.90 | 371.90 | 2.48% | 598,285 |
| Jul 3, 2026 | 363.40 | 366.30 | 360.10 | 362.90 | 362.90 | 0.69% | 420,012 |
| Jul 2, 2026 | 347.00 | 362.10 | 343.90 | 360.40 | 360.40 | 4.95% | 874,986 |
| Jul 1, 2026 | 341.70 | 344.10 | 337.40 | 343.40 | 343.40 | - | 647,381 |
| Jun 30, 2026 | 355.10 | 355.30 | 342.00 | 343.40 | 343.40 | -4.02% | 1,203,187 |
| Jun 29, 2026 | 356.00 | 365.30 | 350.00 | 357.80 | 357.80 | -2.05% | 1,384,437 |
| Jun 26, 2026 | 385.00 | 385.40 | 365.30 | 365.30 | 365.30 | -7.92% | 1,371,035 |
| Jun 25, 2026 | 403.90 | 406.20 | 396.70 | 396.70 | 396.70 | -4.59% | 868,434 |
| Jun 24, 2026 | 417.50 | 424.60 | 411.20 | 415.80 | 415.80 | 0.78% | 1,282,571 |
| Jun 23, 2026 | 398.00 | 413.00 | 395.70 | 412.60 | 412.60 | 3.88% | 1,570,325 |
| Jun 22, 2026 | 384.10 | 397.20 | 382.90 | 397.20 | 397.20 | 4.33% | 2,062,056 |
| Jun 19, 2026 | 381.00 | 390.20 | 378.90 | 380.70 | 380.70 | 0.87% | 1,563,130 |
| Jun 18, 2026 | 373.50 | 377.40 | 361.30 | 377.40 | 377.40 | 1.04% | 1,176,990 |
| Jun 17, 2026 | 374.00 | 379.80 | 369.60 | 373.50 | 373.50 | 0.84% | 781,868 |
| Jun 16, 2026 | 372.70 | 381.00 | 366.70 | 370.40 | 370.40 | 0.76% | 1,019,631 |