Frontline plc (OSL:FRO)
Norway · Delayed Price · Currency is NOK 344.00
-1.50 (-0.43%)
May 15, 2026, 4:29 PM CET
OSL:FRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 344.30 | 347.00 | 337.00 | 344.00 | 344.00 | -0.43% | 601,388 |
| May 13, 2026 | 355.00 | 360.50 | 343.00 | 345.50 | 345.50 | -2.76% | 710,380 |
| May 12, 2026 | 350.40 | 355.70 | 345.60 | 355.30 | 355.30 | 0.62% | 522,203 |
| May 11, 2026 | 360.00 | 365.00 | 351.20 | 353.10 | 353.10 | -1.37% | 576,425 |
| May 8, 2026 | 354.70 | 358.80 | 353.30 | 358.00 | 358.00 | 1.24% | 528,553 |
| May 7, 2026 | 350.00 | 357.90 | 342.50 | 353.60 | 353.60 | 1.41% | 765,301 |
| May 6, 2026 | 354.80 | 364.30 | 337.40 | 348.70 | 348.70 | -1.41% | 1,380,874 |
| May 5, 2026 | 344.30 | 356.00 | 344.30 | 353.70 | 353.70 | 3.63% | 1,132,528 |
| May 4, 2026 | 339.80 | 342.90 | 336.10 | 341.30 | 341.30 | 1.28% | 456,753 |
| Apr 30, 2026 | 334.50 | 344.90 | 332.10 | 337.00 | 337.00 | 0.75% | 764,541 |
| Apr 29, 2026 | 336.30 | 341.90 | 334.50 | 334.50 | 334.50 | -0.39% | 666,307 |
| Apr 28, 2026 | 333.00 | 342.00 | 331.80 | 335.80 | 335.80 | 3.39% | 1,179,218 |
| Apr 27, 2026 | 332.10 | 335.30 | 324.80 | 324.80 | 324.80 | -1.49% | 782,599 |
| Apr 24, 2026 | 325.40 | 330.50 | 321.70 | 329.70 | 329.70 | 1.57% | 573,424 |
| Apr 23, 2026 | 321.60 | 329.00 | 317.90 | 324.60 | 324.60 | 2.59% | 941,473 |
| Apr 22, 2026 | 334.20 | 335.60 | 316.00 | 316.40 | 316.40 | -8.29% | 1,823,126 |
| Apr 21, 2026 | 346.50 | 355.70 | 344.90 | 345.00 | 345.00 | 0.88% | 1,217,942 |
| Apr 20, 2026 | 339.70 | 343.20 | 327.80 | 342.00 | 342.00 | -1.24% | 869,831 |
| Apr 17, 2026 | 329.50 | 347.20 | 328.00 | 346.30 | 346.30 | 5.10% | 2,084,284 |
| Apr 16, 2026 | 333.40 | 333.40 | 322.70 | 329.50 | 329.50 | -1.91% | 933,303 |
| Apr 15, 2026 | 324.20 | 341.70 | 323.00 | 335.90 | 335.90 | 2.07% | 1,602,946 |
| Apr 14, 2026 | 330.00 | 333.60 | 322.40 | 329.10 | 329.10 | -0.96% | 905,770 |
| Apr 13, 2026 | 331.90 | 333.30 | 323.70 | 332.30 | 332.30 | 1.75% | 833,732 |
| Apr 10, 2026 | 336.60 | 336.90 | 324.80 | 326.60 | 326.60 | -5.11% | 1,208,000 |
| Apr 9, 2026 | 345.50 | 349.90 | 343.40 | 344.20 | 344.20 | 0.38% | 959,225 |
| Apr 8, 2026 | 352.30 | 353.60 | 325.60 | 342.90 | 342.90 | -1.75% | 1,755,004 |
| Apr 7, 2026 | 351.00 | 358.80 | 348.80 | 349.00 | 349.00 | 2.86% | 1,729,908 |
| Apr 1, 2026 | 336.00 | 340.50 | 332.30 | 339.30 | 339.30 | -0.18% | 640,287 |
| Mar 31, 2026 | 327.90 | 341.00 | 325.60 | 339.90 | 339.90 | 2.16% | 1,360,554 |
| Mar 30, 2026 | 331.00 | 335.10 | 321.60 | 332.70 | 332.70 | 0.82% | 686,804 |
| Mar 27, 2026 | 329.60 | 330.30 | 319.90 | 330.00 | 330.00 | -1.20% | 3,700,967 |
| Mar 26, 2026 | 328.00 | 336.20 | 326.00 | 334.00 | 334.00 | 1.86% | 635,055 |
| Mar 25, 2026 | 345.00 | 349.70 | 327.00 | 327.90 | 327.90 | -4.12% | 1,518,251 |
| Mar 24, 2026 | 329.70 | 342.80 | 325.90 | 342.00 | 342.00 | 4.56% | 1,570,693 |
| Mar 23, 2026 | 301.00 | 329.80 | 296.00 | 327.10 | 327.10 | 5.28% | 2,094,886 |
| Mar 20, 2026 | 310.20 | 317.00 | 303.70 | 310.70 | 310.70 | 0.16% | 1,787,339 |
| Mar 19, 2026 | 307.50 | 311.50 | 296.80 | 310.20 | 310.20 | -0.89% | 1,590,771 |
| Mar 18, 2026 | 303.00 | 313.10 | 300.60 | 313.00 | 313.00 | 3.99% | 1,280,487 |
| Mar 17, 2026 | 304.80 | 307.60 | 298.40 | 301.00 | 301.00 | 1.14% | 1,311,762 |
| Mar 16, 2026 | 292.20 | 303.00 | 288.90 | 297.60 | 297.60 | 1.54% | 1,294,644 |
| Mar 13, 2026 | 296.00 | 298.60 | 284.10 | 293.10 | 293.10 | -2.69% | 2,488,858 |
| Mar 12, 2026 | 316.30 | 319.20 | 299.70 | 301.20 | 301.20 | -6.17% | 1,873,211 |
| Mar 11, 2026 | 334.30 | 334.30 | 317.00 | 321.00 | 321.00 | -7.63% | 1,578,831 |
| Mar 10, 2026 | 340.00 | 348.80 | 334.70 | 347.50 | 337.60 | 2.30% | 1,202,604 |
| Mar 9, 2026 | 326.00 | 342.90 | 323.60 | 339.70 | 330.02 | 2.81% | 2,092,456 |
| Mar 6, 2026 | 336.00 | 341.50 | 324.60 | 330.40 | 320.99 | -3.90% | 2,031,986 |
| Mar 5, 2026 | 346.10 | 346.90 | 335.60 | 343.80 | 334.00 | -2.19% | 1,775,512 |
| Mar 4, 2026 | 351.00 | 356.30 | 338.80 | 351.50 | 341.49 | 0.49% | 2,348,482 |
| Mar 3, 2026 | 376.60 | 377.20 | 347.00 | 349.80 | 339.83 | -3.90% | 3,073,383 |
| Mar 2, 2026 | 374.00 | 388.60 | 361.60 | 364.00 | 353.63 | 2.82% | 3,787,033 |