Frontline plc (OSL:FRO)
Norway
· Delayed Price · Currency is NOK 335.80
+11.00 (3.39%)
Apr 28, 2026, 4:28 PM CET
Frontline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 333.00 | 342.00 | 331.80 | 336.50 | - | 3.60% | 891,303 |
| Apr 27, 2026 | 332.10 | 335.30 | 324.80 | 324.80 | 324.80 | -1.49% | 782,599 |
| Apr 24, 2026 | 325.40 | 330.50 | 321.70 | 329.70 | 329.70 | 1.57% | 573,424 |
| Apr 23, 2026 | 321.60 | 329.00 | 317.90 | 324.60 | 324.60 | 2.59% | 941,473 |
| Apr 22, 2026 | 334.20 | 335.60 | 316.00 | 316.40 | 316.40 | -8.29% | 1,823,126 |
| Apr 21, 2026 | 346.50 | 355.70 | 344.90 | 345.00 | 345.00 | 0.88% | 1,217,942 |
| Apr 20, 2026 | 339.70 | 343.20 | 327.80 | 342.00 | 342.00 | -1.24% | 869,831 |
| Apr 17, 2026 | 329.50 | 347.20 | 328.00 | 346.30 | 346.30 | 5.10% | 2,084,284 |
| Apr 16, 2026 | 333.40 | 333.40 | 322.70 | 329.50 | 329.50 | -1.91% | 933,303 |
| Apr 15, 2026 | 324.20 | 341.70 | 323.00 | 335.90 | 335.90 | 2.07% | 1,602,946 |
| Apr 14, 2026 | 330.00 | 333.60 | 322.40 | 329.10 | 329.10 | -0.96% | 905,770 |
| Apr 13, 2026 | 331.90 | 333.30 | 323.70 | 332.30 | 332.30 | 1.75% | 833,732 |
| Apr 10, 2026 | 336.60 | 336.90 | 324.80 | 326.60 | 326.60 | -5.11% | 1,208,000 |
| Apr 9, 2026 | 345.50 | 349.90 | 343.40 | 344.20 | 344.20 | 0.38% | 959,225 |
| Apr 8, 2026 | 352.30 | 353.60 | 325.60 | 342.90 | 342.90 | -1.75% | 1,755,004 |
| Apr 7, 2026 | 351.00 | 358.80 | 348.80 | 349.00 | 349.00 | 2.86% | 1,729,908 |
| Apr 1, 2026 | 336.00 | 340.50 | 332.30 | 339.30 | 339.30 | -0.18% | 640,287 |
| Mar 31, 2026 | 327.90 | 341.00 | 325.60 | 339.90 | 339.90 | 2.16% | 1,360,554 |
| Mar 30, 2026 | 331.00 | 335.10 | 321.60 | 332.70 | 332.70 | 0.82% | 686,804 |
| Mar 27, 2026 | 329.60 | 330.30 | 319.90 | 330.00 | 330.00 | -1.20% | 3,700,967 |
| Mar 26, 2026 | 328.00 | 336.20 | 326.00 | 334.00 | 334.00 | 1.86% | 635,055 |
| Mar 25, 2026 | 345.00 | 349.70 | 327.00 | 327.90 | 327.90 | -4.12% | 1,518,251 |
| Mar 24, 2026 | 329.70 | 342.80 | 325.90 | 342.00 | 342.00 | 4.56% | 1,570,693 |
| Mar 23, 2026 | 301.00 | 329.80 | 296.00 | 327.10 | 327.10 | 5.28% | 2,094,886 |
| Mar 20, 2026 | 310.20 | 317.00 | 303.70 | 310.70 | 310.70 | 0.16% | 1,787,339 |
| Mar 19, 2026 | 307.50 | 311.50 | 296.80 | 310.20 | 310.20 | -0.89% | 1,590,771 |
| Mar 18, 2026 | 303.00 | 313.10 | 300.60 | 313.00 | 313.00 | 3.99% | 1,280,487 |
| Mar 17, 2026 | 304.80 | 307.60 | 298.40 | 301.00 | 301.00 | 1.14% | 1,311,762 |
| Mar 16, 2026 | 292.20 | 303.00 | 288.90 | 297.60 | 297.60 | 1.54% | 1,294,644 |
| Mar 13, 2026 | 296.00 | 298.60 | 284.10 | 293.10 | 293.10 | -2.69% | 2,488,858 |
| Mar 12, 2026 | 316.30 | 319.20 | 299.70 | 301.20 | 301.20 | -6.17% | 1,873,211 |
| Mar 11, 2026 | 334.30 | 334.30 | 317.00 | 321.00 | 321.00 | -7.63% | 1,578,831 |
| Mar 10, 2026 | 340.00 | 348.80 | 334.70 | 347.50 | 337.61 | 2.30% | 1,202,604 |
| Mar 9, 2026 | 326.00 | 342.90 | 323.60 | 339.70 | 330.03 | 2.81% | 2,092,456 |
| Mar 6, 2026 | 336.00 | 341.50 | 324.60 | 330.40 | 321.00 | -3.90% | 2,031,986 |
| Mar 5, 2026 | 346.10 | 346.90 | 335.60 | 343.80 | 334.02 | -2.19% | 1,775,512 |
| Mar 4, 2026 | 351.00 | 356.30 | 338.80 | 351.50 | 341.50 | 0.49% | 2,348,482 |
| Mar 3, 2026 | 376.60 | 377.20 | 347.00 | 349.80 | 339.84 | -3.90% | 3,073,383 |
| Mar 2, 2026 | 374.00 | 388.60 | 361.60 | 364.00 | 353.64 | 2.82% | 3,787,033 |
| Feb 27, 2026 | 346.00 | 360.30 | 341.00 | 354.00 | 343.93 | 1.17% | 1,628,419 |
| Feb 26, 2026 | 347.10 | 351.60 | 339.00 | 349.90 | 339.94 | 2.31% | 1,537,662 |
| Feb 25, 2026 | 345.00 | 349.50 | 339.80 | 342.00 | 332.27 | -0.03% | 1,393,981 |
| Feb 24, 2026 | 334.30 | 342.10 | 332.50 | 342.10 | 332.36 | 4.97% | 1,928,372 |
| Feb 23, 2026 | 326.00 | 328.00 | 320.30 | 325.90 | 316.62 | 0.40% | 1,171,694 |
| Feb 20, 2026 | 324.00 | 326.90 | 319.40 | 324.60 | 315.36 | 0.06% | 1,450,705 |
| Feb 19, 2026 | 316.00 | 324.70 | 311.70 | 324.40 | 315.17 | 3.61% | 1,712,578 |
| Feb 18, 2026 | 298.50 | 316.10 | 298.50 | 313.10 | 304.19 | 7.12% | 2,868,709 |
| Feb 17, 2026 | 294.40 | 296.80 | 287.50 | 292.30 | 283.98 | -0.71% | 1,538,926 |
| Feb 16, 2026 | 290.00 | 295.00 | 289.30 | 294.40 | 286.02 | 1.62% | 811,188 |
| Feb 13, 2026 | 281.90 | 289.70 | 278.70 | 289.70 | 281.46 | 2.01% | 1,601,182 |
| Feb 12, 2026 | 285.60 | 287.00 | 282.50 | 284.00 | 275.92 | 0.85% | 786,311 |
| Feb 11, 2026 | 275.30 | 290.00 | 274.50 | 281.60 | 273.59 | 1.84% | 1,448,377 |
| Feb 10, 2026 | 278.10 | 279.00 | 275.10 | 276.50 | 268.63 | -0.54% | 818,071 |
| Feb 9, 2026 | 281.70 | 283.00 | 275.10 | 278.00 | 270.09 | -0.18% | 1,420,955 |
| Feb 6, 2026 | 273.00 | 278.50 | 268.50 | 278.50 | 270.57 | 1.16% | 1,349,567 |
| Feb 5, 2026 | 270.50 | 277.00 | 268.60 | 275.30 | 267.46 | 1.81% | 1,031,217 |
| Feb 4, 2026 | 277.00 | 277.40 | 269.90 | 270.40 | 262.70 | -1.57% | 1,194,736 |
| Feb 3, 2026 | 276.50 | 280.30 | 274.50 | 274.70 | 266.88 | 0.33% | 1,219,757 |
| Feb 2, 2026 | 269.50 | 275.10 | 267.60 | 273.80 | 266.01 | -0.26% | 1,225,503 |
| Jan 30, 2026 | 269.40 | 275.50 | 266.50 | 274.50 | 266.69 | 3.00% | 1,684,719 |
| Jan 29, 2026 | 267.90 | 272.60 | 265.80 | 266.50 | 258.92 | 0.11% | 1,972,517 |
| Jan 28, 2026 | 259.80 | 266.40 | 257.20 | 266.20 | 258.62 | 1.99% | 1,627,668 |
| Jan 27, 2026 | 263.00 | 264.20 | 258.20 | 261.00 | 253.57 | -0.91% | 1,499,437 |
| Jan 26, 2026 | 264.50 | 270.70 | 262.30 | 263.40 | 255.90 | 2.13% | 2,444,161 |
| Jan 23, 2026 | 250.30 | 257.90 | 247.90 | 257.90 | 250.56 | 2.22% | 964,429 |
| Jan 22, 2026 | 263.00 | 264.60 | 250.80 | 252.30 | 245.12 | -2.06% | 1,352,604 |
| Jan 21, 2026 | 257.00 | 264.90 | 256.70 | 257.60 | 250.27 | -0.62% | 1,411,746 |
| Jan 20, 2026 | 261.20 | 263.00 | 256.90 | 259.20 | 251.82 | -1.44% | 1,041,755 |
| Jan 19, 2026 | 264.00 | 264.60 | 259.10 | 263.00 | 255.51 | -1.57% | 1,049,885 |
| Jan 16, 2026 | 263.50 | 268.80 | 263.00 | 267.20 | 259.60 | 3.13% | 1,495,973 |
| Jan 15, 2026 | 262.00 | 262.00 | 255.80 | 259.10 | 251.73 | -2.96% | 1,541,451 |
| Jan 14, 2026 | 262.90 | 268.40 | 260.90 | 267.00 | 259.40 | 1.10% | 1,583,150 |
| Jan 13, 2026 | 253.00 | 264.80 | 250.20 | 264.10 | 256.58 | 4.64% | 2,162,809 |
| Jan 12, 2026 | 251.80 | 255.80 | 251.20 | 252.40 | 245.22 | 3.27% | 2,154,780 |
| Jan 9, 2026 | 251.00 | 253.00 | 244.30 | 244.40 | 237.44 | 1.92% | 2,257,500 |
| Jan 8, 2026 | 235.50 | 244.50 | 235.50 | 239.80 | 232.98 | 2.92% | 2,640,038 |
| Jan 7, 2026 | 216.20 | 235.00 | 214.60 | 233.00 | 226.37 | 6.54% | 2,481,836 |
| Jan 6, 2026 | 209.60 | 218.70 | 207.10 | 218.70 | 212.48 | 2.82% | 1,673,319 |
| Jan 5, 2026 | 211.70 | 215.30 | 208.60 | 212.70 | 206.65 | 1.97% | 1,404,194 |
| Jan 2, 2026 | 221.40 | 221.50 | 208.50 | 208.60 | 202.66 | -6.21% | 1,458,260 |
| Dec 30, 2025 | 221.90 | 222.90 | 219.80 | 222.40 | 216.07 | 0.91% | 738,735 |
| Dec 29, 2025 | 215.60 | 220.40 | 215.60 | 220.40 | 214.13 | 2.32% | 880,274 |
| Dec 23, 2025 | 219.10 | 220.80 | 214.70 | 215.40 | 209.27 | -3.15% | 1,828,419 |
| Dec 22, 2025 | 223.00 | 226.00 | 220.20 | 222.40 | 216.07 | 0.18% | 849,476 |
| Dec 19, 2025 | 225.00 | 225.00 | 221.10 | 222.00 | 215.68 | -3.06% | 2,104,538 |
| Dec 18, 2025 | 235.00 | 235.40 | 228.20 | 229.00 | 222.48 | -1.84% | 600,616 |
| Dec 17, 2025 | 231.80 | 238.50 | 231.80 | 233.30 | 226.66 | 0.78% | 937,306 |
| Dec 16, 2025 | 229.00 | 234.10 | 228.80 | 231.50 | 224.91 | -0.13% | 858,957 |
| Dec 15, 2025 | 232.80 | 234.60 | 230.10 | 231.80 | 225.20 | -0.86% | 595,901 |
| Dec 12, 2025 | 231.40 | 234.90 | 229.70 | 233.80 | 227.15 | 0.82% | 769,431 |
| Dec 11, 2025 | 230.00 | 234.30 | 227.40 | 231.90 | 225.30 | 1.13% | 1,049,181 |
| Dec 10, 2025 | 231.80 | 233.80 | 228.80 | 229.30 | 220.90 | -1.46% | 746,572 |
| Dec 9, 2025 | 239.00 | 239.70 | 232.70 | 232.70 | 224.17 | -3.48% | 1,067,000 |
| Dec 8, 2025 | 236.00 | 242.40 | 235.80 | 241.10 | 232.27 | 2.25% | 804,197 |
| Dec 5, 2025 | 235.20 | 237.70 | 233.10 | 235.80 | 227.16 | 0.13% | 670,247 |
| Dec 4, 2025 | 240.00 | 240.40 | 235.50 | 235.50 | 226.87 | -2.24% | 846,271 |
| Dec 3, 2025 | 236.00 | 242.20 | 236.00 | 240.90 | 232.07 | 3.08% | 1,016,983 |
| Dec 2, 2025 | 231.60 | 234.30 | 228.50 | 233.70 | 225.14 | -0.72% | 1,563,259 |
| Dec 1, 2025 | 239.40 | 242.00 | 233.60 | 235.40 | 226.78 | -2.73% | 1,109,197 |
| Nov 28, 2025 | 244.20 | 246.00 | 240.00 | 242.00 | 233.13 | -0.86% | 1,077,546 |