Frontline plc (FRA:HF6)
Germany
· Delayed Price · Currency is EUR 20.03
+0.05 (0.25%)
Last updated: Dec 5, 2025, 9:30 AM CET
Frontline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.10 | 20.10 | 19.98 | 19.98 | 19.98 | -2.06% | 200 |
| Dec 3, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 4.16% | 113 |
| Dec 2, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -3.04% | - |
| Dec 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | 88 |
| Nov 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.88% | - |
| Nov 27, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.59% | - |
| Nov 26, 2025 | 20.51 | 20.75 | 20.51 | 20.75 | 20.75 | -3.31% | 150 |
| Nov 25, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -2.90% | - |
| Nov 24, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.03% | - |
| Nov 21, 2025 | 21.40 | 22.33 | 21.40 | 22.33 | 22.33 | 3.62% | 450 |
| Nov 20, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.97% | - |
| Nov 19, 2025 | 21.90 | 21.90 | 21.76 | 21.76 | 21.76 | 1.30% | 59 |
| Nov 18, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -4.87% | - |
| Nov 17, 2025 | 21.70 | 22.58 | 21.70 | 22.58 | 22.58 | 5.27% | 790 |
| Nov 14, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.18% | - |
| Nov 13, 2025 | 21.30 | 22.00 | 21.20 | 21.20 | 21.20 | 3.41% | 1,893 |
| Nov 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.39% | - |
| Nov 11, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.79% | - |
| Nov 10, 2025 | 20.30 | 20.80 | 20.26 | 20.26 | 20.26 | -2.46% | 201 |
| Nov 7, 2025 | 20.18 | 20.77 | 20.18 | 20.77 | 20.77 | 5.01% | 862 |
| Nov 6, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -3.79% | - |
| Nov 5, 2025 | 19.90 | 20.56 | 19.90 | 20.56 | 20.56 | -1.01% | 172 |
| Nov 4, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -2.03% | - |
| Nov 3, 2025 | 20.91 | 21.20 | 20.91 | 21.20 | 21.20 | -0.89% | 1,500 |
| Oct 31, 2025 | 20.90 | 21.39 | 20.90 | 21.39 | 21.39 | 2.34% | 1 |
| Oct 30, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.45% | - |
| Oct 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.63% | - |
| Oct 28, 2025 | 20.20 | 20.53 | 20.20 | 20.53 | 20.53 | -0.77% | 320 |
| Oct 27, 2025 | 20.20 | 20.69 | 20.20 | 20.69 | 20.69 | 0.68% | 1 |
| Oct 24, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.14% | - |
| Oct 23, 2025 | 20.01 | 21.00 | 20.01 | 21.00 | 21.00 | 6.06% | 1,297 |
| Oct 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.98% | 1 |
| Oct 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.37% | 100 |
| Oct 20, 2025 | 19.60 | 20.07 | 19.60 | 20.07 | 20.07 | 3.67% | 374 |
| Oct 17, 2025 | 19.40 | 19.40 | 19.36 | 19.36 | 19.36 | -2.47% | 1 |
| Oct 16, 2025 | 19.30 | 19.85 | 19.30 | 19.85 | 19.85 | 5.73% | 330 |
| Oct 15, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.10% | - |
| Oct 14, 2025 | 19.51 | 19.51 | 18.57 | 18.57 | 18.57 | -5.74% | 260 |
| Oct 13, 2025 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | 0.51% | 77 |
| Oct 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Oct 9, 2025 | 18.74 | 20.00 | 18.74 | 20.00 | 20.00 | 6.98% | 4,220 |
| Oct 8, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | -3.63% | 500 |
| Oct 7, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.44% | - |
| Oct 6, 2025 | 19.61 | 19.61 | 19.49 | 19.49 | 19.49 | 3.67% | 393 |
| Oct 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.62% | - |
| Oct 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Oct 1, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 2.02% | 333 |
| Sep 30, 2025 | 19.30 | 19.30 | 19.02 | 19.02 | 19.02 | -4.92% | 85 |
| Sep 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | 250 |
| Sep 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Sep 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.96% | - |
| Sep 24, 2025 | 20.20 | 20.33 | 19.81 | 19.81 | 19.81 | -3.37% | 8 |
| Sep 23, 2025 | 19.40 | 20.50 | 19.40 | 20.50 | 20.50 | 5.37% | 403 |
| Sep 22, 2025 | 20.25 | 20.25 | 19.46 | 19.46 | 19.46 | -0.38% | 1,067 |
| Sep 19, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.43% | - |
| Sep 18, 2025 | 20.00 | 20.00 | 19.62 | 19.62 | 19.62 | -0.93% | 3,250 |
| Sep 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.59% | 400 |
| Sep 16, 2025 | 20.07 | 20.12 | 20.07 | 20.12 | 20.12 | -3.73% | 4 |
| Sep 15, 2025 | 20.08 | 20.90 | 20.08 | 20.90 | 20.90 | 4.87% | 444 |
| Sep 12, 2025 | 18.76 | 19.94 | 18.76 | 19.93 | 19.93 | 6.38% | 2,112 |
| Sep 11, 2025 | 18.89 | 19.39 | 18.74 | 18.74 | 18.43 | -3.87% | 590 |
| Sep 10, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.17 | 2.58% | 1 |
| Sep 9, 2025 | 19.00 | 19.30 | 19.00 | 19.00 | 18.69 | -2.56% | 150 |
| Sep 8, 2025 | 18.53 | 19.50 | 18.53 | 19.50 | 19.18 | 3.72% | 350 |
| Sep 5, 2025 | 18.20 | 18.80 | 18.20 | 18.80 | 18.49 | 4.01% | 350 |
| Sep 4, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 17.78 | -2.30% | - |
| Sep 3, 2025 | 17.16 | 18.50 | 17.16 | 18.50 | 18.20 | 3.79% | 1,750 |
| Sep 2, 2025 | 17.32 | 17.83 | 17.32 | 17.83 | 17.53 | 3.63% | 220 |
| Sep 1, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.92 | 1.15% | - |
| Aug 29, 2025 | 17.20 | 17.20 | 17.01 | 17.01 | 16.73 | -1.42% | 500 |
| Aug 28, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 16.97 | -1.71% | - |
| Aug 27, 2025 | 17.13 | 17.55 | 17.13 | 17.55 | 17.26 | 3.11% | 300 |
| Aug 26, 2025 | 17.24 | 17.80 | 17.02 | 17.02 | 16.74 | -2.63% | 791 |
| Aug 25, 2025 | 17.32 | 17.57 | 17.32 | 17.48 | 17.19 | -0.48% | 1,250 |
| Aug 22, 2025 | 17.17 | 17.57 | 17.17 | 17.57 | 17.28 | 9.82% | 1,380 |
| Aug 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.73 | -0.37% | - |
| Aug 20, 2025 | 15.60 | 16.06 | 15.60 | 16.06 | 15.79 | 0.34% | 400 |
| Aug 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.74 | 2.01% | - |
| Aug 18, 2025 | 15.80 | 16.34 | 15.69 | 15.69 | 15.43 | -1.26% | 270 |
| Aug 15, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.63 | 0.54% | - |
| Aug 14, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.54 | -0.38% | - |
| Aug 13, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.60 | 0.09% | - |
| Aug 12, 2025 | 15.95 | 15.95 | 15.85 | 15.85 | 15.59 | -2.76% | 500 |
| Aug 11, 2025 | 16.64 | 16.68 | 16.30 | 16.30 | 16.03 | -4.68% | 370 |
| Aug 8, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.82 | -1.10% | 50 |
| Aug 7, 2025 | 16.90 | 17.29 | 16.90 | 17.29 | 17.00 | 0.82% | 50 |
| Aug 6, 2025 | 17.50 | 17.91 | 17.15 | 17.15 | 16.86 | -0.49% | 10,910 |
| Aug 5, 2025 | 16.50 | 17.23 | 16.50 | 17.23 | 16.95 | 1.68% | 1,324 |
| Aug 4, 2025 | 15.87 | 16.95 | 15.87 | 16.95 | 16.67 | 6.57% | 4,250 |
| Aug 1, 2025 | 16.00 | 16.37 | 15.80 | 15.90 | 15.64 | -0.13% | 9,187 |
| Jul 31, 2025 | 16.15 | 16.15 | 15.92 | 15.92 | 15.66 | -1.88% | 14 |
| Jul 30, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 15.96 | 0.15% | - |
| Jul 29, 2025 | 16.50 | 16.50 | 16.20 | 16.20 | 15.93 | 0.62% | 1,225 |
| Jul 28, 2025 | 15.95 | 16.10 | 15.95 | 16.10 | 15.84 | 1.74% | 150 |
| Jul 25, 2025 | 15.90 | 15.90 | 15.77 | 15.83 | 15.57 | 0.16% | 750 |
| Jul 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.54 | -0.88% | - |
| Jul 23, 2025 | 15.40 | 16.09 | 15.40 | 15.94 | 15.68 | 4.01% | 250 |
| Jul 22, 2025 | 15.30 | 15.58 | 15.30 | 15.33 | 15.07 | -1.76% | 490 |
| Jul 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.34 | -1.52% | 400 |
| Jul 18, 2025 | 15.62 | 15.84 | 15.62 | 15.84 | 15.58 | 2.19% | 468 |