Frontline plc (STO:FROO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 279.40
+0.50 (0.18%)
At close: Feb 10, 2026
Frontline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 278.30 | 279.40 | 275.80 | 279.40 | 279.40 | 0.18% | 17,557 |
| Feb 9, 2026 | 280.10 | 280.10 | 276.80 | 278.90 | 278.90 | 0.80% | 33,748 |
| Feb 6, 2026 | 273.90 | 276.70 | 272.00 | 276.70 | 276.70 | 0.47% | 54,312 |
| Feb 5, 2026 | 270.50 | 276.50 | 269.30 | 275.40 | 275.40 | 0.69% | 108,436 |
| Feb 4, 2026 | 271.90 | 273.90 | 271.60 | 273.50 | 273.50 | -0.73% | 91,527 |
| Feb 3, 2026 | 278.50 | 280.00 | 275.10 | 275.50 | 275.50 | 0.55% | 5,936 |
| Feb 2, 2026 | 270.60 | 274.80 | 269.00 | 274.00 | 274.00 | -0.90% | 81,535 |
| Jan 30, 2026 | 267.50 | 276.50 | 267.50 | 276.50 | 276.50 | 3.71% | 128,680 |
| Jan 29, 2026 | 268.60 | 271.00 | 266.60 | 266.60 | 266.60 | 0.23% | 52,020 |
| Jan 28, 2026 | 261.00 | 266.50 | 260.60 | 266.00 | 266.00 | 1.26% | 131,723 |
| Jan 27, 2026 | 260.20 | 262.70 | 260.00 | 262.70 | 262.70 | -0.30% | 407 |
| Jan 26, 2026 | 267.70 | 268.60 | 262.90 | 263.50 | 263.50 | 2.69% | 9,554 |
| Jan 23, 2026 | 250.00 | 256.60 | 250.00 | 256.60 | 256.60 | -1.61% | 8,801 |
| Jan 22, 2026 | 260.90 | 260.90 | 260.80 | 260.80 | 260.80 | 1.12% | 145 |
| Jan 21, 2026 | 258.90 | 264.00 | 257.30 | 257.90 | 257.90 | -1.19% | 90,735 |
| Jan 20, 2026 | 259.80 | 261.00 | 256.60 | 261.00 | 261.00 | -1.10% | 47,837 |
| Jan 19, 2026 | 263.10 | 263.90 | 259.20 | 263.90 | 263.90 | -1.53% | 17,491 |
| Jan 16, 2026 | 262.60 | 268.80 | 259.10 | 268.00 | 268.00 | 2.72% | 231,419 |
| Jan 15, 2026 | 257.40 | 260.90 | 257.40 | 260.90 | 260.90 | -2.03% | 12,087 |
| Jan 14, 2026 | 263.50 | 271.20 | 261.00 | 266.30 | 266.30 | 0.68% | 165,114 |
| Jan 13, 2026 | 250.70 | 264.60 | 250.70 | 264.50 | 264.50 | 4.96% | 237,619 |
| Jan 12, 2026 | 253.70 | 255.30 | 248.90 | 252.00 | 252.00 | 2.94% | 219,661 |
| Jan 9, 2026 | 250.80 | 251.00 | 244.80 | 244.80 | 244.80 | 2.64% | 19,426 |
| Jan 8, 2026 | 236.40 | 244.00 | 235.80 | 238.50 | 238.50 | 0.68% | 616,612 |
| Jan 7, 2026 | 218.10 | 236.90 | 218.10 | 236.90 | 236.90 | 11.17% | 1,338 |
| Jan 6, 2026 | 210.70 | 213.10 | 207.60 | 213.10 | 213.10 | 0.61% | 748 |
| Jan 5, 2026 | 208.10 | 214.00 | 208.10 | 211.80 | 211.80 | 0.14% | 8,550 |
| Jan 2, 2026 | 225.80 | 225.80 | 211.50 | 211.50 | 211.50 | -4.64% | 384 |
| Dec 30, 2025 | 220.50 | 223.00 | 220.50 | 221.80 | 221.80 | 1.09% | 2,835 |
| Dec 29, 2025 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | -0.23% | 23 |
| Dec 23, 2025 | 216.90 | 219.90 | 216.90 | 219.90 | 219.90 | -0.72% | 202 |
| Dec 22, 2025 | 221.90 | 224.00 | 221.00 | 221.50 | 221.50 | -2.47% | 1,835 |
| Dec 19, 2025 | 217.10 | 227.10 | 217.10 | 227.10 | 227.10 | -0.83% | 133 |
| Dec 18, 2025 | 233.30 | 233.70 | 228.50 | 229.00 | 229.00 | -1.55% | 27,805 |
| Dec 17, 2025 | 234.40 | 238.30 | 232.60 | 232.60 | 232.60 | 1.13% | 118,645 |
| Dec 16, 2025 | 233.40 | 233.40 | 230.00 | 230.00 | 230.00 | -0.56% | 2,363 |
| Dec 15, 2025 | 232.20 | 233.30 | 230.10 | 231.30 | 231.30 | -0.81% | 113,388 |
| Dec 12, 2025 | 230.00 | 234.50 | 230.00 | 233.20 | 233.20 | 0.34% | 30,218 |
| Dec 11, 2025 | 229.50 | 234.00 | 228.40 | 232.40 | 232.40 | 1.48% | 101,623 |
| Dec 10, 2025 | 232.00 | 233.30 | 229.00 | 229.00 | 229.00 | -3.29% | 53,788 |
| Dec 9, 2025 | 236.80 | 236.80 | 235.00 | 236.80 | 236.80 | 0.72% | 681 |
| Dec 8, 2025 | 235.20 | 235.20 | 235.10 | 235.10 | 235.10 | -2.93% | 465 |
| Dec 4, 2025 | 237.40 | 242.20 | 236.40 | 242.20 | 242.20 | 0.79% | 26,050 |
| Dec 3, 2025 | 236.10 | 246.20 | 236.10 | 240.30 | 240.30 | 3.58% | 17,471 |
| Dec 2, 2025 | 226.20 | 232.20 | 225.60 | 232.00 | 232.00 | -1.28% | 1,602 |
| Dec 1, 2025 | 236.00 | 241.20 | 233.10 | 235.00 | 235.00 | -3.05% | 109,861 |
| Nov 28, 2025 | 243.00 | 243.00 | 242.40 | 242.40 | 242.40 | -0.33% | 25,295 |
| Nov 27, 2025 | 242.70 | 247.00 | 242.70 | 243.20 | 243.20 | -1.42% | 89,887 |
| Nov 26, 2025 | 244.80 | 246.70 | 244.80 | 246.70 | 246.70 | -1.08% | 13,500 |
| Nov 25, 2025 | 257.20 | 260.60 | 241.80 | 249.40 | 249.40 | -2.04% | 15,812 |