Frontline plc (STO:FROO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 254.40
+10.80 (4.43%)
At close: Oct 31, 2025
Frontline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | 4.43% | 21 |
| Oct 30, 2025 | 251.90 | 252.40 | 243.60 | 243.60 | 243.60 | -2.13% | 133 |
| Oct 29, 2025 | 243.60 | 249.20 | 243.60 | 248.90 | 248.90 | 4.67% | 3,138 |
| Oct 27, 2025 | 238.30 | 238.30 | 235.40 | 237.80 | 237.80 | -0.92% | 3,051 |
| Oct 24, 2025 | 238.60 | 240.00 | 237.40 | 240.00 | 240.00 | 3.40% | 4,169 |
| Oct 22, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | 0.09% | 24 |
| Oct 21, 2025 | 236.70 | 239.00 | 231.90 | 231.90 | 231.90 | -2.56% | 5,353 |
| Oct 20, 2025 | 237.30 | 238.70 | 237.30 | 238.00 | 238.00 | 2.41% | 19,491 |
| Oct 17, 2025 | 228.60 | 232.40 | 228.60 | 232.40 | 232.40 | -1.32% | 517 |
| Oct 16, 2025 | 233.40 | 235.50 | 233.30 | 235.50 | 235.50 | 2.53% | 15,638 |
| Oct 15, 2025 | 222.10 | 230.10 | 221.50 | 229.70 | 229.70 | 1.77% | 55,121 |
| Oct 14, 2025 | 223.50 | 225.70 | 218.20 | 225.70 | 225.70 | -4.69% | 62,838 |
| Oct 13, 2025 | 230.00 | 236.80 | 230.00 | 236.80 | 236.80 | 1.20% | 3,785 |
| Oct 10, 2025 | 231.90 | 234.00 | 226.30 | 234.00 | 234.00 | 2.01% | 4,522 |
| Oct 9, 2025 | 224.00 | 229.40 | 224.00 | 229.40 | 229.40 | 7.65% | 9,750 |
| Oct 8, 2025 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | -4.44% | 11 |
| Oct 7, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -4.74% | 13 |
| Oct 6, 2025 | 225.00 | 234.10 | 225.00 | 234.10 | 234.10 | -0.26% | 651 |
| Oct 3, 2025 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | 2.94% | 31 |
| Sep 30, 2025 | 224.90 | 228.00 | 220.40 | 228.00 | 228.00 | 0.44% | 2,537 |
| Sep 29, 2025 | 233.00 | 233.00 | 227.00 | 227.00 | 227.00 | -1.73% | 342 |
| Sep 26, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | -1.11% | 200 |
| Sep 25, 2025 | 234.00 | 234.00 | 233.00 | 233.60 | 233.60 | -1.43% | 8,641 |
| Sep 24, 2025 | 236.70 | 237.00 | 236.70 | 237.00 | 237.00 | 0.94% | 2,501 |
| Sep 19, 2025 | 227.60 | 234.80 | 227.60 | 234.80 | 234.80 | 0.95% | 7,558 |
| Sep 18, 2025 | 234.50 | 234.50 | 232.60 | 232.60 | 232.60 | -0.89% | 2,539 |
| Sep 17, 2025 | 234.00 | 234.70 | 233.00 | 234.70 | 234.70 | -0.34% | 1,064 |
| Sep 16, 2025 | 234.60 | 235.70 | 230.10 | 235.50 | 235.50 | 0.21% | 2,671 |
| Sep 15, 2025 | 233.10 | 235.00 | 233.10 | 235.00 | 235.00 | 2.26% | 390 |
| Sep 12, 2025 | 229.80 | 229.80 | 228.00 | 229.80 | 229.80 | 0.92% | 326 |
| Sep 11, 2025 | 224.10 | 230.30 | 222.70 | 227.70 | 227.70 | 2.75% | 30,434 |
| Sep 10, 2025 | 221.10 | 221.60 | 221.10 | 221.60 | 221.60 | -2.98% | 600 |
| Sep 9, 2025 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | 0.04% | 30 |
| Sep 8, 2025 | 225.00 | 228.30 | 225.00 | 228.30 | 228.30 | 1.51% | 2,839 |
| Sep 5, 2025 | 218.20 | 224.90 | 218.20 | 224.90 | 224.90 | 0.90% | 2,536 |
| Sep 4, 2025 | 214.00 | 222.90 | 214.00 | 222.90 | 222.90 | 1.04% | 2,581 |
| Sep 3, 2025 | 207.20 | 220.60 | 204.00 | 220.60 | 220.60 | 6.52% | 477 |
| Sep 1, 2025 | 206.20 | 207.10 | 205.90 | 207.10 | 207.10 | 0.05% | 2,300 |
| Aug 29, 2025 | 196.45 | 208.10 | 196.45 | 207.00 | 207.00 | -2.68% | 3,185 |
| Aug 28, 2025 | 208.60 | 212.70 | 208.60 | 212.70 | 212.70 | 4.88% | 2,516 |
| Aug 25, 2025 | 209.20 | 209.20 | 202.80 | 202.80 | 202.80 | -5.19% | 2,652 |
| Aug 22, 2025 | 208.00 | 213.90 | 207.50 | 213.90 | 213.90 | 7.76% | 8,084 |
| Aug 21, 2025 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | -0.75% | 5,000 |
| Aug 19, 2025 | 195.05 | 200.00 | 195.05 | 200.00 | 200.00 | 4.71% | 110 |
| Aug 18, 2025 | 188.65 | 191.10 | 188.65 | 191.00 | 191.00 | 1.06% | 418 |
| Aug 15, 2025 | 190.20 | 190.20 | 189.00 | 189.00 | 189.00 | -3.42% | 3,202 |
| Aug 13, 2025 | 190.50 | 195.70 | 190.50 | 195.70 | 195.70 | 4.10% | 22 |
| Aug 12, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -1.75% | 62 |
| Aug 11, 2025 | 193.15 | 193.15 | 190.60 | 191.35 | 191.35 | -7.78% | 1,863 |
| Aug 8, 2025 | 206.10 | 207.50 | 201.10 | 207.50 | 207.50 | -0.19% | 4,863 |