Frontline plc (STO:FROO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 242.20
+1.90 (0.79%)
At close: Dec 4, 2025
Frontline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 257.50 | 261.80 | 254.60 | 254.60 | 254.60 | -3.52% | 25,495 |
| Nov 21, 2025 | 254.10 | 263.90 | 254.10 | 263.90 | 263.90 | 0.34% | 1,968 |
| Nov 20, 2025 | 259.50 | 263.00 | 259.50 | 263.00 | 263.00 | -0.15% | 6,452 |
| Nov 19, 2025 | 257.50 | 263.40 | 255.00 | 263.40 | 263.40 | 4.65% | 1,067 |
| Nov 18, 2025 | 253.10 | 253.80 | 251.70 | 251.70 | 251.70 | -1.83% | 58,619 |
| Nov 17, 2025 | 255.50 | 256.60 | 255.00 | 256.40 | 256.40 | 2.03% | 50,685 |
| Nov 14, 2025 | 253.40 | 253.40 | 250.70 | 251.30 | 251.30 | -0.67% | 85,487 |
| Nov 13, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 3.56% | 35,109 |
| Nov 11, 2025 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | 0.04% | 25 |
| Nov 10, 2025 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | 1.12% | 24 |
| Nov 7, 2025 | 243.30 | 245.40 | 241.50 | 241.50 | 241.50 | 0.12% | 2,502 |
| Nov 6, 2025 | 239.20 | 241.20 | 239.20 | 241.20 | 241.20 | 1.13% | 2,001 |
| Nov 5, 2025 | 238.00 | 238.50 | 238.00 | 238.50 | 238.50 | -0.58% | 3,708 |
| Nov 4, 2025 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | -2.99% | 2,000 |
| Nov 3, 2025 | 249.30 | 249.30 | 244.90 | 247.30 | 247.30 | -2.79% | 2,440 |
| 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 |