Frontline plc (OSL:FRO)
Norway
· Delayed Price · Currency is NOK 235.80
+0.30 (0.13%)
At close: Dec 5, 2025
Frontline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 235.20 | 237.70 | 233.10 | 235.80 | 235.80 | 0.13% | 670,247 |
| Dec 4, 2025 | 240.00 | 240.40 | 235.50 | 235.50 | 235.50 | -2.24% | 846,271 |
| Dec 3, 2025 | 236.00 | 242.20 | 236.00 | 240.90 | 240.90 | 3.08% | 1,016,983 |
| Dec 2, 2025 | 231.60 | 234.30 | 228.50 | 233.70 | 233.70 | -0.72% | 1,563,259 |
| Dec 1, 2025 | 239.40 | 242.00 | 233.60 | 235.40 | 235.40 | -2.73% | 1,109,197 |
| Nov 28, 2025 | 244.20 | 246.00 | 240.00 | 242.00 | 242.00 | -0.86% | 1,077,546 |
| Nov 27, 2025 | 243.00 | 247.30 | 241.20 | 244.10 | 244.10 | -1.05% | 908,576 |
| Nov 26, 2025 | 247.50 | 249.30 | 243.70 | 246.70 | 246.70 | -0.84% | 958,745 |
| Nov 25, 2025 | 255.00 | 260.70 | 246.90 | 248.80 | 248.80 | -1.11% | 1,621,525 |
| Nov 24, 2025 | 263.60 | 265.20 | 250.00 | 251.60 | 251.60 | -3.60% | 2,426,657 |
| Nov 21, 2025 | 252.40 | 264.80 | 248.70 | 261.00 | 261.00 | -0.57% | 2,185,016 |
| Nov 20, 2025 | 258.20 | 264.60 | 254.40 | 262.50 | 262.50 | 1.74% | 1,552,256 |
| Nov 19, 2025 | 259.40 | 259.60 | 253.70 | 258.00 | 258.00 | 0.62% | 1,208,551 |
| Nov 18, 2025 | 256.00 | 257.30 | 251.80 | 256.40 | 256.40 | -1.00% | 1,278,923 |
| Nov 17, 2025 | 256.00 | 259.50 | 254.70 | 259.00 | 259.00 | 3.06% | 1,080,916 |
| Nov 14, 2025 | 252.70 | 253.70 | 246.80 | 251.30 | 251.30 | -1.45% | 1,199,005 |
| Nov 13, 2025 | 253.30 | 255.90 | 250.10 | 255.00 | 255.00 | 2.00% | 1,481,850 |
| Nov 12, 2025 | 243.50 | 250.00 | 243.50 | 250.00 | 250.00 | 3.52% | 1,427,700 |
| Nov 11, 2025 | 242.90 | 246.50 | 241.10 | 241.50 | 241.50 | -1.02% | 996,091 |
| Nov 10, 2025 | 243.80 | 244.00 | 238.60 | 244.00 | 244.00 | 1.12% | 630,931 |
| Nov 7, 2025 | 242.00 | 245.60 | 240.20 | 241.30 | 241.30 | -0.08% | 545,903 |
| Nov 6, 2025 | 236.50 | 243.20 | 235.80 | 241.50 | 241.50 | 1.90% | 637,170 |
| Nov 5, 2025 | 235.00 | 239.40 | 234.00 | 237.00 | 237.00 | -0.42% | 553,060 |
| Nov 4, 2025 | 244.80 | 244.80 | 237.00 | 238.00 | 238.00 | -3.92% | 1,009,330 |
| Nov 3, 2025 | 250.50 | 251.00 | 244.30 | 247.70 | 247.70 | -0.44% | 1,091,267 |
| Oct 31, 2025 | 246.00 | 251.10 | 244.80 | 248.80 | 248.80 | 0.61% | 1,078,664 |
| Oct 30, 2025 | 251.00 | 253.20 | 247.30 | 247.30 | 247.30 | -0.28% | 1,755,197 |
| Oct 29, 2025 | 242.90 | 250.40 | 241.90 | 248.00 | 248.00 | 3.25% | 2,017,113 |
| Oct 28, 2025 | 237.60 | 243.00 | 237.50 | 240.20 | 240.20 | 1.48% | 1,387,220 |
| Oct 27, 2025 | 241.00 | 241.00 | 234.20 | 236.70 | 236.70 | -0.84% | 1,223,537 |
| Oct 24, 2025 | 240.80 | 241.60 | 236.50 | 238.70 | 238.70 | 0.17% | 1,556,602 |
| Oct 23, 2025 | 235.00 | 241.70 | 225.40 | 238.30 | 238.30 | 5.72% | 3,997,364 |
| Oct 22, 2025 | 230.20 | 231.50 | 225.40 | 225.40 | 225.40 | -2.63% | 1,044,038 |
| Oct 21, 2025 | 237.40 | 237.40 | 230.10 | 231.50 | 231.50 | -2.53% | 870,988 |
| Oct 20, 2025 | 234.00 | 240.50 | 234.00 | 237.50 | 237.50 | 3.13% | 1,418,267 |
| Oct 17, 2025 | 230.90 | 232.80 | 225.60 | 230.30 | 230.30 | -2.12% | 1,292,446 |
| Oct 16, 2025 | 229.80 | 235.60 | 229.00 | 235.30 | 235.30 | 2.22% | 1,301,158 |
| Oct 15, 2025 | 223.10 | 230.50 | 221.10 | 230.20 | 230.20 | 4.54% | 1,136,357 |
| Oct 14, 2025 | 232.00 | 232.00 | 216.90 | 220.20 | 220.20 | -5.62% | 2,279,728 |
| Oct 13, 2025 | 232.00 | 235.90 | 228.60 | 233.30 | 233.30 | 0.26% | 911,715 |
| Oct 10, 2025 | 232.00 | 234.80 | 229.10 | 232.70 | 232.70 | 1.17% | 1,259,941 |
| Oct 9, 2025 | 220.50 | 230.60 | 220.50 | 230.00 | 230.00 | 5.60% | 2,124,034 |
| Oct 8, 2025 | 218.80 | 221.70 | 216.70 | 217.80 | 217.80 | 0.28% | 922,636 |
| Oct 7, 2025 | 227.50 | 227.60 | 217.20 | 217.20 | 217.20 | -4.90% | 1,102,254 |
| Oct 6, 2025 | 226.00 | 230.00 | 224.10 | 228.40 | 228.40 | -0.04% | 975,508 |
| Oct 3, 2025 | 226.00 | 231.10 | 224.40 | 228.50 | 228.50 | 1.83% | 816,802 |
| Oct 2, 2025 | 226.10 | 230.00 | 224.40 | 224.40 | 224.40 | -0.36% | 757,013 |
| Oct 1, 2025 | 226.00 | 227.90 | 221.70 | 225.20 | 225.20 | -1.23% | 946,236 |
| Sep 30, 2025 | 225.80 | 229.60 | 221.10 | 228.00 | 228.00 | -0.31% | 1,265,306 |
| Sep 29, 2025 | 231.90 | 232.80 | 226.40 | 228.70 | 228.70 | -0.78% | 779,799 |
| Sep 26, 2025 | 231.40 | 232.40 | 228.10 | 230.50 | 230.50 | 0.22% | 616,633 |
| Sep 25, 2025 | 236.00 | 236.50 | 230.00 | 230.00 | 230.00 | -2.54% | 823,535 |
| Sep 24, 2025 | 238.00 | 238.10 | 235.20 | 236.00 | 236.00 | -0.42% | 797,893 |
| Sep 23, 2025 | 230.00 | 237.20 | 228.20 | 237.00 | 237.00 | 2.82% | 1,584,074 |
| Sep 22, 2025 | 230.40 | 232.20 | 226.90 | 230.50 | 230.50 | 0.22% | 1,035,606 |
| Sep 19, 2025 | 234.10 | 234.80 | 228.70 | 230.00 | 230.00 | -0.95% | 2,085,504 |
| Sep 18, 2025 | 233.00 | 235.40 | 231.40 | 232.20 | 232.20 | -1.57% | 1,181,521 |
| Sep 17, 2025 | 233.60 | 235.90 | 231.50 | 235.90 | 235.90 | 1.55% | 1,143,089 |
| Sep 16, 2025 | 238.10 | 238.10 | 231.50 | 232.30 | 232.30 | -1.94% | 1,691,920 |
| Sep 15, 2025 | 233.10 | 238.30 | 232.90 | 236.90 | 236.90 | 2.60% | 2,027,077 |
| Sep 12, 2025 | 227.60 | 233.00 | 226.20 | 230.90 | 230.90 | 4.24% | 2,845,981 |
| Sep 11, 2025 | 221.70 | 225.90 | 221.20 | 221.50 | 221.50 | -1.12% | 1,291,899 |
| Sep 10, 2025 | 224.00 | 225.00 | 220.60 | 224.00 | 220.41 | 0.45% | 1,037,006 |
| Sep 9, 2025 | 229.80 | 229.80 | 223.00 | 223.00 | 219.43 | -2.11% | 1,698,788 |
| Sep 8, 2025 | 225.00 | 230.90 | 224.70 | 227.80 | 224.15 | 2.61% | 1,864,328 |
| Sep 5, 2025 | 218.40 | 222.00 | 215.60 | 222.00 | 218.44 | 1.83% | 4,793,630 |
| Sep 4, 2025 | 218.50 | 218.70 | 212.60 | 218.00 | 214.51 | 0.93% | 1,544,933 |
| Sep 3, 2025 | 208.00 | 217.70 | 206.90 | 216.00 | 212.54 | 5.68% | 2,183,498 |
| Sep 2, 2025 | 205.00 | 209.60 | 204.30 | 204.40 | 201.12 | -1.06% | 1,231,081 |
| Sep 1, 2025 | 209.90 | 212.70 | 205.00 | 206.60 | 203.29 | 0.05% | 953,497 |
| Aug 29, 2025 | 198.00 | 209.50 | 197.70 | 206.50 | 203.19 | 0.10% | 2,392,317 |
| Aug 28, 2025 | 207.00 | 209.40 | 205.70 | 206.30 | 202.99 | -0.10% | 869,904 |
| Aug 27, 2025 | 204.00 | 207.30 | 203.60 | 206.50 | 203.19 | 0.24% | 680,838 |
| Aug 26, 2025 | 207.20 | 209.20 | 203.80 | 206.00 | 202.70 | -0.53% | 603,649 |
| Aug 25, 2025 | 209.30 | 209.30 | 206.80 | 207.10 | 203.78 | -1.33% | 702,662 |
| Aug 22, 2025 | 208.00 | 209.90 | 206.50 | 209.90 | 206.54 | 3.96% | 1,575,744 |
| Aug 21, 2025 | 196.05 | 202.10 | 196.05 | 201.90 | 198.66 | 3.80% | 1,086,346 |
| Aug 20, 2025 | 190.00 | 196.70 | 189.20 | 194.50 | 191.38 | 0.70% | 808,871 |
| Aug 19, 2025 | 194.15 | 195.90 | 193.15 | 193.15 | 190.05 | 0.91% | 1,030,380 |
| Aug 18, 2025 | 189.55 | 192.90 | 188.35 | 191.40 | 188.33 | 1.16% | 799,693 |
| Aug 15, 2025 | 192.00 | 192.85 | 187.55 | 189.20 | 186.17 | -1.94% | 763,294 |
| Aug 14, 2025 | 191.55 | 195.40 | 191.50 | 192.95 | 189.86 | 0.78% | 659,034 |
| Aug 13, 2025 | 190.75 | 194.20 | 189.45 | 191.45 | 188.38 | -0.78% | 822,734 |
| Aug 12, 2025 | 190.50 | 192.95 | 188.55 | 192.95 | 189.86 | -0.13% | 855,752 |
| Aug 11, 2025 | 196.80 | 196.80 | 189.65 | 193.20 | 190.10 | -5.01% | 1,674,344 |
| Aug 8, 2025 | 202.00 | 207.70 | 202.00 | 203.40 | 200.14 | 0.05% | 910,777 |
| Aug 7, 2025 | 202.20 | 206.40 | 201.00 | 203.30 | 200.04 | -2.02% | 1,078,211 |
| Aug 6, 2025 | 209.70 | 212.00 | 206.70 | 207.50 | 204.17 | 1.47% | 1,396,602 |
| Aug 5, 2025 | 200.00 | 207.70 | 199.00 | 204.50 | 201.22 | 2.82% | 1,536,788 |
| Aug 4, 2025 | 193.00 | 200.10 | 193.00 | 198.90 | 195.71 | 5.07% | 2,036,174 |
| Aug 1, 2025 | 190.40 | 193.45 | 187.60 | 189.30 | 186.27 | -1.20% | 814,290 |
| Jul 31, 2025 | 191.70 | 192.30 | 188.55 | 191.60 | 188.53 | -0.52% | 790,538 |
| Jul 30, 2025 | 194.25 | 195.00 | 188.10 | 192.60 | 189.51 | -0.57% | 1,271,271 |
| Jul 29, 2025 | 193.25 | 195.00 | 191.10 | 193.70 | 190.60 | 0.44% | 959,193 |
| Jul 28, 2025 | 190.00 | 194.35 | 189.25 | 192.85 | 189.76 | 2.55% | 1,164,826 |
| Jul 25, 2025 | 191.10 | 191.45 | 186.60 | 188.05 | 185.04 | -2.11% | 579,718 |
| Jul 24, 2025 | 191.20 | 193.45 | 190.30 | 192.10 | 189.02 | 0.26% | 733,230 |
| Jul 23, 2025 | 184.90 | 192.10 | 184.85 | 191.60 | 188.53 | 3.51% | 1,030,053 |
| Jul 22, 2025 | 184.35 | 185.80 | 183.35 | 185.10 | 182.13 | -0.08% | 505,463 |
| Jul 21, 2025 | 186.40 | 188.10 | 185.05 | 185.25 | 182.28 | -1.98% | 450,122 |