Frontline plc (STO:FROO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 212.70
+9.90 (4.88%)
At close: Aug 28, 2025
Frontline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 204.00 | 207.90 | 202.10 | 207.90 | 207.90 | -2.39% | 776 |
| Aug 6, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 1.48% | 201 |
| Aug 5, 2025 | 211.30 | 211.30 | 209.90 | 209.90 | 209.90 | 7.01% | 200 |
| Aug 4, 2025 | 203.20 | 203.20 | 196.15 | 196.15 | 196.15 | 2.48% | 1,530 |
| Aug 1, 2025 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | 0.84% | 28 |
| Jul 31, 2025 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | -0.16% | 10 |
| Jul 30, 2025 | 192.40 | 192.40 | 190.10 | 190.10 | 190.10 | -1.40% | 222 |
| Jul 29, 2025 | 198.90 | 198.90 | 192.80 | 192.80 | 192.80 | 2.36% | 5,210 |
| Jul 25, 2025 | 192.80 | 192.95 | 188.35 | 188.35 | 188.35 | -1.75% | 436 |
| Jul 24, 2025 | 192.50 | 192.50 | 191.70 | 191.70 | 191.70 | 3.23% | 15,998 |
| Jul 22, 2025 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | -2.26% | 150 |
| Jul 15, 2025 | 186.50 | 192.85 | 186.45 | 190.00 | 190.00 | -1.30% | 175 |
| Jul 14, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0.97% | 110 |
| Jul 11, 2025 | 190.65 | 190.65 | 190.65 | 190.65 | 190.65 | 4.72% | 1,000 |
| Jul 10, 2025 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | -2.18% | 250 |
| Jul 8, 2025 | 187.50 | 187.50 | 186.10 | 186.10 | 186.10 | 0.16% | 192 |
| Jul 7, 2025 | 180.95 | 185.80 | 180.95 | 185.80 | 185.80 | 2.99% | 1,932 |
| Jul 4, 2025 | 177.50 | 180.55 | 177.35 | 180.40 | 180.40 | 4.10% | 8,536 |
| Jul 3, 2025 | 172.60 | 173.30 | 172.60 | 173.30 | 173.30 | 3.46% | 2,041 |
| Jul 2, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 1.39% | 17 |
| Jul 1, 2025 | 164.95 | 165.20 | 164.95 | 165.20 | 165.20 | -1.43% | 307 |
| Jun 30, 2025 | 169.00 | 170.50 | 166.20 | 167.60 | 167.60 | -2.56% | 3,337 |
| Jun 27, 2025 | 171.60 | 172.85 | 171.60 | 172.00 | 172.00 | -3.04% | 805 |
| Jun 25, 2025 | 178.10 | 178.10 | 177.40 | 177.40 | 177.40 | -1.55% | 50,022 |
| Jun 24, 2025 | 181.95 | 185.30 | 179.55 | 180.20 | 180.20 | -8.06% | 131,605 |
| Jun 23, 2025 | 204.60 | 204.60 | 194.40 | 196.00 | 196.00 | 0.51% | 21,095 |
| Jun 20, 2025 | 197.10 | 197.10 | 195.00 | 195.00 | 195.00 | -0.28% | 1,602 |
| Jun 19, 2025 | 193.40 | 195.55 | 193.40 | 195.55 | 195.55 | 1.43% | 25,083 |
| Jun 18, 2025 | 199.45 | 199.45 | 192.00 | 192.80 | 192.80 | -1.13% | 54,766 |
| Jun 17, 2025 | 189.90 | 195.00 | 189.65 | 195.00 | 195.00 | 5.98% | 903 |
| Jun 16, 2025 | 198.20 | 198.20 | 184.00 | 184.00 | 184.00 | -1.76% | 1,580 |
| Jun 13, 2025 | 189.60 | 200.10 | 187.30 | 187.30 | 187.30 | 3.77% | 1,516 |
| Jun 12, 2025 | 179.95 | 187.00 | 179.95 | 180.50 | 180.50 | -1.50% | 8,093 |
| Jun 10, 2025 | 179.50 | 183.25 | 177.15 | 183.25 | 183.25 | -0.19% | 569 |
| Jun 5, 2025 | 183.00 | 185.70 | 181.00 | 183.60 | 183.60 | 2.00% | 659 |
| Jun 4, 2025 | 179.00 | 181.50 | 178.50 | 180.00 | 180.00 | -0.39% | 584 |
| Jun 3, 2025 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | -3.99% | 525 |
| May 30, 2025 | 186.70 | 188.20 | 186.70 | 188.20 | 188.20 | 1.54% | 101 |