Berlin - Delayed Quote EUR

Frontline Plc (HF6.BE)

16.05
-0.08
(-0.50%)
At close: May 16 at 8:04:23 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202516.0516.0516.0516.0516.05-
May 15, 202516.1316.1316.1316.1316.13-
May 14, 202515.8915.8915.8915.8915.89-
May 13, 202515.6315.6315.6315.6315.63-
May 12, 202515.4815.4815.4815.4815.48-
May 9, 202515.2015.2015.2015.2015.20-
May 8, 202515.1415.1415.1415.1415.14-
May 7, 202515.4115.4115.4115.4115.41-
May 6, 202515.6215.6215.6215.6215.62-
May 5, 202515.1515.1515.1515.1515.15-
May 2, 202514.8014.8914.8014.8914.89340
Apr 30, 202514.6014.6014.6014.6014.60-
Apr 29, 202514.2214.2214.2214.2214.22-
Apr 28, 202514.4314.4314.4314.4314.43-
Apr 25, 202514.3314.3314.3014.3014.30600
Apr 24, 202513.7613.7613.7613.7613.76-
Apr 23, 202513.1913.1913.1913.1913.19-
Apr 22, 202513.1013.2213.1013.2213.221,000
Apr 17, 202512.6612.6612.6612.6612.66-
Apr 16, 202512.6612.6612.6612.6612.66-
Apr 15, 202513.1413.1413.1413.1413.14-
Apr 14, 202513.6013.6013.6013.6013.60-
Apr 11, 202512.6112.6112.6112.6112.61-
Apr 10, 202513.0913.0913.0913.0913.09-
Apr 9, 202511.8911.8911.8911.8911.89-
Apr 8, 202513.1913.1913.1913.1913.19-
Apr 7, 202510.9010.9010.9010.9010.90-
Apr 4, 202512.8812.8812.8812.8812.88-
Apr 3, 202513.2413.2413.2413.2413.24-
Apr 2, 202513.8913.8913.8913.8913.89-
Apr 1, 202513.6913.9713.6913.9713.97125
Mar 31, 202513.7013.7013.6313.6313.63100
Mar 28, 202513.7713.7713.7713.7713.77-
Mar 27, 202514.3814.3814.3814.3814.38-
Mar 26, 202514.8514.8514.8514.8514.85-
Mar 25, 202515.0215.0215.0215.0215.02-
Mar 24, 202514.9314.9314.9314.9314.93-
Mar 21, 202515.4815.4815.4815.4815.48-
Mar 20, 202515.1915.1915.1915.1915.19-
Mar 19, 202514.4015.3814.4015.3815.38276
Mar 18, 202514.6614.6614.6614.6614.66-
Mar 17, 202514.0614.0614.0614.0614.06-
Mar 14, 2025 0.1791 Dividend
Mar 14, 202514.2714.2714.2714.2714.27-
Mar 13, 202514.2314.5514.2314.5514.351,000
Mar 12, 202514.2714.3614.2714.3614.16250
Mar 11, 202514.1414.1414.1414.1413.95-
Mar 10, 202515.1015.1015.1015.1014.90-
Mar 7, 202514.8214.8214.8214.8214.62-
Mar 6, 202515.0015.1314.8215.1314.922,200
Mar 5, 202515.6315.6315.6315.6315.41-
Mar 4, 202515.5415.5415.5415.5415.33-
Mar 3, 202515.9715.9715.8715.8715.65100
Feb 28, 202514.6014.6014.6014.6014.40-
Feb 27, 202515.1915.1915.1915.1914.98-
Feb 26, 202515.0115.0915.0115.0914.88200
Feb 25, 202515.5215.5215.5215.5215.31-
Feb 24, 202515.7415.8115.6915.6915.48150
Feb 21, 202515.9415.9415.9415.9415.72-
Feb 20, 202516.7216.7216.7216.7216.49-
Feb 19, 202516.8417.0016.8417.0016.777
Feb 18, 202516.9917.0016.9917.0016.76110
Feb 17, 202517.0717.0717.0717.0716.83-
Feb 14, 202516.5316.5316.5316.5316.31-
Feb 13, 202517.0417.0417.0417.0416.81-
Feb 12, 202516.7516.7516.7516.7516.52150
Feb 11, 202517.1417.1417.0517.0516.811,173
Feb 10, 202517.3217.3217.3217.3217.08-
Feb 7, 202517.2417.2417.2417.2417.00-
Feb 6, 202517.4017.4017.4017.4017.16-
Feb 5, 202518.0418.0418.0418.0417.79-
Feb 4, 202516.9718.1516.9718.1517.90300
Feb 3, 202516.7216.7216.7216.7216.49230
Jan 31, 202516.7616.7616.7616.7616.53-
Jan 30, 202516.3216.3216.3216.3216.09-
Jan 29, 202515.7415.7415.7415.7415.53-
Jan 28, 202515.1815.1815.1815.1814.97-
Jan 27, 202515.3415.3415.3415.3415.13-
Jan 24, 202516.2816.2816.2816.2816.06-
Jan 23, 202515.9616.2715.9616.2716.05281
Jan 22, 202515.7915.8115.7415.7415.53160
Jan 21, 202516.6316.6316.6316.6316.40-
Jan 20, 202517.3717.3716.9817.0316.80550
Jan 17, 202517.1017.1016.9016.9016.6750
Jan 16, 202518.3918.3918.3918.3918.13-
Jan 15, 202517.7217.7217.7217.7217.47-
Jan 14, 202517.8117.8117.8117.8117.57-
Jan 13, 202516.6916.6916.6916.6916.47-
Jan 10, 202515.1015.1015.1015.1014.89-
Jan 9, 202515.2715.2715.2715.2715.07-
Jan 8, 202515.0215.0215.0215.0214.82-
Jan 7, 202513.6813.6813.6813.6813.49-
Jan 6, 202513.8213.8213.8213.8213.63-
Jan 3, 202514.2414.2414.2414.2414.05-
Jan 2, 202513.9613.9613.9613.9613.77-
Dec 30, 202413.3813.3813.3013.3013.11100
Dec 27, 202413.5213.5213.5113.5113.32100
Dec 23, 202412.8812.9612.8812.9612.78125
Dec 20, 202412.7812.7812.7812.7812.61-
Dec 19, 202413.1913.1913.1913.1913.01-
Dec 18, 202413.0813.0813.0813.0812.90-
Dec 17, 202413.0913.0913.0913.0912.91-
Dec 16, 202413.4413.4413.4013.4013.22100
Dec 13, 202413.0513.0513.0513.0512.87-
Dec 12, 202413.5113.5713.5113.5713.38125
Dec 11, 2024 0.30447 Dividend
Dec 11, 202413.9214.2713.9214.2714.07600
Dec 10, 202414.2414.3514.2414.3513.82626
Dec 9, 202414.7414.7414.6914.6914.14350
Dec 6, 202415.0215.0215.0215.0214.46-
Dec 5, 202415.4015.4015.4015.4014.83-
Dec 4, 202416.1516.1515.5215.5214.94200
Dec 3, 202414.9914.9914.9914.9914.44-
Dec 2, 202415.2415.2414.7314.7314.19105
Nov 29, 202415.9415.9415.4915.4914.9250
Nov 28, 202415.8515.8515.8515.8515.26-
Nov 27, 202417.3417.3415.7515.7515.17161
Nov 26, 202418.0318.0818.0318.0817.4150
Nov 25, 202418.8118.8118.8118.8118.11-
Nov 22, 202418.7718.7718.7718.7718.08-
Nov 21, 202419.4219.4219.4219.4218.69-
Nov 20, 202419.3519.3519.3519.3518.63-
Nov 19, 202418.8918.8918.8918.8918.18-
Nov 18, 202418.2818.2818.2818.2817.61-
Nov 15, 202418.7018.7018.7018.7018.01-
Nov 14, 202418.1018.1018.1018.1017.43-
Nov 13, 202417.3317.3317.3317.3316.68-
Nov 12, 202417.7217.7217.7217.7217.06-
Nov 11, 202417.7117.7117.7117.7117.05-
Nov 8, 202417.9217.9217.9217.9217.26-
Nov 7, 202417.7017.7017.7017.7017.04-
Nov 6, 202417.6017.6017.3017.3016.661,000
Nov 5, 202417.5717.5817.5717.5816.92350
Nov 4, 202417.9417.9417.9417.9417.28-
Nov 1, 202417.8117.8117.8117.8117.14-
Oct 31, 202417.7417.7417.7417.7417.08-
Oct 30, 202418.1618.1618.1618.1617.49-
Oct 29, 202418.2518.2518.2518.2517.57-
Oct 28, 202418.7018.7018.5418.5417.8559
Oct 25, 202418.5818.5818.5818.5817.90-
Oct 24, 202418.7918.7918.7918.7918.09-
Oct 23, 202419.8219.8219.8219.8219.08-
Oct 22, 202420.1920.1920.1920.1919.44-
Oct 21, 202420.2920.2920.2920.2919.54-
Oct 18, 202420.2520.2520.2520.2519.50-
Oct 17, 202420.1920.4020.1920.4019.64236
Oct 16, 202420.1120.1120.1120.1119.36-
Oct 15, 202421.3121.3121.3121.3120.52-
Oct 14, 202422.1222.1222.1222.1221.30-
Oct 11, 202422.3622.3622.3622.3621.53-
Oct 10, 202422.0622.0622.0622.0621.24-
Oct 9, 202422.7122.7122.7122.7121.87-
Oct 8, 202422.9622.9622.9622.9622.11-
Oct 7, 202422.4123.0322.4123.0322.18434
Oct 4, 202422.3622.5322.3622.5321.69200
Oct 3, 202421.6221.6221.6221.6220.82-
Oct 2, 202420.8720.8720.8720.8720.10-
Oct 1, 202420.4420.4420.4420.4419.68-
Sep 30, 202420.5220.5220.5220.5219.76-
Sep 27, 202420.3320.3320.3320.3319.58-
Sep 26, 202419.3419.3419.3419.3418.62-
Sep 25, 202420.1720.1720.1720.1719.42-
Sep 24, 202420.2620.5820.2620.5819.8248
Sep 23, 202420.0620.0619.9919.9919.24440
Sep 20, 202421.3321.3320.4620.4619.70250
Sep 19, 202420.9120.9120.9120.9120.13-
Sep 18, 202420.8221.0220.8221.0220.24150
Sep 17, 202420.7220.7220.7220.7219.95-
Sep 16, 202420.2020.2020.2020.2019.45-
Sep 13, 2024 0.55521 Dividend
Sep 13, 202420.1320.4520.1320.2019.45250
Sep 12, 202420.0720.0720.0720.0718.73-
Sep 11, 202419.7519.7519.7519.7518.43-
Sep 10, 202419.9519.9519.9519.9518.62-
Sep 9, 202420.1520.1520.1520.1518.80-
Sep 6, 202420.0220.0220.0220.0218.68-
Sep 5, 202420.1120.1119.9419.9418.61250
Sep 4, 202420.7720.7720.4420.4419.07507
Sep 3, 202421.4221.4221.4221.4219.99-
Sep 2, 202422.0122.0122.0122.0120.54-
Aug 30, 202420.5121.1020.5121.1019.6994
Aug 29, 202421.0021.0021.0021.0019.60-
Aug 28, 202421.4521.4520.8720.8719.47500
Aug 27, 202421.6121.6121.6121.6120.17-
Aug 26, 202421.7321.7321.7321.7320.28-
Aug 23, 202421.6421.6421.6421.6420.19-
Aug 22, 202421.9821.9821.9821.9820.51-
Aug 21, 202422.0522.0522.0522.0520.58-
Aug 20, 202422.8022.8022.8022.8021.28-
Aug 19, 202423.0023.0023.0023.0021.46-
Aug 16, 202422.5722.5722.5722.5721.06-
Aug 15, 202421.8121.8121.8121.8120.35-
Aug 14, 202421.4921.4921.4921.4920.05-
Aug 13, 202421.6721.6721.6721.6720.22-
Aug 12, 202421.5621.7421.5621.7420.29330
Aug 9, 202421.0321.0321.0321.0319.62-
Aug 8, 202421.1221.1220.9320.9319.53120
Aug 7, 202420.8420.8420.8420.8419.45-
Aug 6, 202420.3720.3720.3720.3719.01-
Aug 5, 202420.3520.3520.3320.3318.97500
Aug 2, 202422.0722.0722.0722.0720.59-
Aug 1, 202422.7722.7722.7722.7721.25-
Jul 31, 202422.5422.5422.5422.5421.03-
Jul 30, 202422.2422.2422.2422.2420.75-
Jul 29, 202421.6921.6921.6921.6920.24-
Jul 26, 202422.0922.0922.0922.0920.61-
Jul 25, 202422.6022.6022.5022.5021.00235
Jul 24, 202423.0723.0723.0723.0721.53-
Jul 23, 202423.4023.4023.4023.4021.84-
Jul 22, 202421.9521.9521.9521.9520.48-
Jul 19, 202421.6021.6021.6021.6020.16-
Jul 18, 202421.5221.5221.5221.5220.08-
Jul 17, 202421.7021.7021.7021.7020.25-
Jul 16, 202421.4721.6721.4721.6720.22100
Jul 15, 202421.5021.5021.5021.5020.06-
Jul 12, 202421.4821.4821.4821.4820.04-
Jul 11, 202421.5821.5821.2721.2719.8525
Jul 10, 202421.7121.7121.7121.7120.26-
Jul 9, 202421.7321.7321.7321.7320.28-
Jul 8, 202422.6222.6222.6222.6221.11-
Jul 5, 202423.2823.2823.2823.2821.72-
Jul 4, 202423.5123.5123.1123.1121.57112
Jul 3, 202423.5423.5423.5423.5421.97-
Jul 2, 202423.0423.0423.0423.0421.50-
Jul 1, 202424.3724.3724.3724.3722.74-
Jun 28, 202424.4524.4524.4524.4522.82-
Jun 27, 202424.3324.3324.3324.3322.70-
Jun 26, 202423.9923.9923.9923.9922.39-
Jun 25, 202424.2324.2324.2324.2322.61-
Jun 24, 202424.3024.3024.3024.3022.68-
Jun 21, 202423.4623.4623.4623.4621.89-
Jun 20, 202423.5723.6823.5723.6822.10380
Jun 19, 202423.1023.1023.1023.1021.56-
Jun 18, 202422.4422.9422.4422.9421.41440
Jun 17, 202422.3822.3822.3822.3820.88-
Jun 14, 2024 0.55521 Dividend
Jun 14, 202423.1923.1923.1923.1921.64-
Jun 13, 202423.8923.8923.8923.8921.71-
Jun 12, 202424.0424.0424.0424.0421.85-
Jun 11, 202424.8524.8523.8523.8521.68300
Jun 10, 202424.3224.3224.3224.3222.11-
Jun 7, 202424.6924.6924.6924.6922.44-
Jun 6, 202425.1325.1325.1325.1322.84-
Jun 5, 202424.8524.8524.8524.8522.59-
Jun 4, 202425.1625.1625.1625.1622.87-
Jun 3, 202426.3626.3626.3626.3623.96-
May 31, 202425.9325.9325.9325.9323.57-
May 30, 202426.4326.4326.4326.4324.02-
May 29, 202426.6526.6526.6526.6524.22-
May 28, 202426.8226.8226.8226.8224.38-
May 27, 202426.2126.2126.2126.2123.82-
May 24, 202425.9125.9125.9125.9123.55-
May 23, 202425.7225.7225.7225.7223.38-
May 22, 202426.7126.7126.7126.7124.28-
May 21, 202425.7526.1325.7526.0723.7075
May 20, 202425.2025.2025.2025.2022.91-
May 17, 202425.2725.2725.2725.2722.97-
May 16, 202424.8024.8024.8024.8022.54-

Related Tickers

DHT DHT Holdings, Inc.
11.77
+1.64%
 
LPG Dorian LPG Ltd.
23.61
+1.72%
 
ENB Enbridge Inc.
44.85
-0.16%
 
ENB.TO Enbridge Inc.
62.73
+0.03%