Frontline plc (OSL:FRO)
Norway · Delayed Price · Currency is NOK 374.10
+0.30 (0.08%)
Aug 4, 2026, 4:29 PM CET
OSL:FRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 380.00 | 386.00 | 378.80 | 385.00 | - | 3.00% | 377,212 |
| 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 |
| 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 |