Hanover - Delayed Quote EUR

Frontline Plc (HF6.HA)

16.24
+0.22
+(1.37%)
At close: May 16 at 5:25:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202516.1016.2416.1016.2416.24-
May 15, 202516.1516.1516.0116.0116.01-
May 14, 202515.9516.1715.9516.1716.17-
May 13, 202515.6815.7315.6815.7315.73-
May 12, 202515.5115.7015.5115.7015.70-
May 9, 202515.2115.2115.1615.1615.16-
May 8, 202515.1515.2715.1515.2715.27-
May 7, 202515.4315.4315.1415.1415.14-
May 6, 202515.6515.6615.6515.6615.66-
May 5, 202515.2015.7715.2015.7715.77-
May 2, 202514.8114.8714.8114.8714.87-
Apr 30, 202514.5414.8014.5414.8014.80-
Apr 29, 202514.1514.4914.1514.4914.49-
Apr 28, 202514.3914.3914.3114.3114.31-
Apr 25, 202514.2614.3514.2614.3514.35-
Apr 24, 202513.7714.1213.7714.1214.12-
Apr 23, 202513.2113.7213.2113.7213.72-
Apr 22, 202513.1513.1813.1513.1813.18-
Apr 17, 202512.6313.4412.6313.4413.44-
Apr 16, 202512.7012.9512.7012.9512.95-
Apr 15, 202513.1413.1412.9512.9512.95-
Apr 14, 202513.5613.5613.2713.2713.27-
Apr 11, 202512.6513.3312.6513.3313.33-
Apr 10, 202513.2113.2112.3112.3112.31-
Apr 9, 202511.7612.0211.7612.0212.02-
Apr 8, 202513.1813.1812.3112.3112.31-
Apr 7, 202511.2712.5411.2712.5412.54-
Apr 4, 202512.9112.9111.7411.7411.74-
Apr 3, 202513.1013.1012.9512.9512.95-
Apr 2, 202513.9413.9413.5213.5213.52-
Apr 1, 202513.7014.0313.7014.0314.03140
Mar 31, 202513.6513.7213.6513.7213.72-
Mar 28, 202513.8113.8113.6013.6013.60-
Mar 27, 202514.3514.3513.9913.9913.99-
Mar 26, 202514.8414.8414.5614.5614.56-
Mar 25, 202515.0115.0114.8414.8414.84-
Mar 24, 202515.1015.1014.9814.9814.98-
Mar 21, 202515.4115.4115.0315.0315.03-
Mar 20, 202515.2215.4515.2215.4515.45-
Mar 19, 202514.4515.1614.4515.1615.16-
Mar 18, 202514.7414.7414.4914.4914.49-
Mar 17, 202514.0714.6514.0714.6514.6540
Mar 14, 2025 0.1791 Dividend
Mar 14, 202514.3514.3513.7313.7313.73-
Mar 13, 202514.2014.4114.2014.4114.22-
Mar 12, 202514.2614.2614.2614.2614.06-
Mar 11, 202514.1614.1614.1014.1013.91-
Mar 10, 202515.0115.0114.1514.1513.96-
Mar 7, 202514.9015.1214.9015.1214.91-
Mar 6, 202514.6215.0114.6215.0114.80-
Mar 5, 202515.7215.7214.9014.9014.70-
Mar 4, 202515.4315.4515.4315.4515.24-
Mar 3, 202515.5115.5115.2715.2715.06-
Feb 28, 202514.6615.3514.6615.3515.14-
Feb 27, 202515.2015.2014.6614.6614.46-
Feb 26, 202515.0715.1815.0715.1814.96-
Feb 25, 202515.5615.5615.1615.2215.0064
Feb 24, 202515.8215.8215.4015.4015.19-
Feb 21, 202515.9716.0015.9716.0015.78-
Feb 20, 202516.6816.6816.2416.2416.01-
Feb 19, 202516.9217.2216.9116.9116.6864
Feb 18, 202516.5817.0016.5817.0016.7660
Feb 17, 202516.6717.4016.6717.4017.15250
Feb 14, 202516.6016.8316.6016.8316.60-
Feb 13, 202517.1117.1116.6416.6416.40-
Feb 12, 202516.7617.3216.6817.3217.0850
Feb 11, 202517.0017.0016.6016.6016.37-
Feb 10, 202517.1017.1016.5016.5016.27-
Feb 7, 202517.1017.1017.1017.1016.86-
Feb 6, 202517.6017.6017.0517.0516.81-
Feb 5, 202517.9017.9017.2817.2817.05-
Feb 4, 202516.7117.5916.7117.5917.35-
Feb 3, 202516.4516.6116.4516.6116.38-
Jan 31, 202516.7316.8916.7316.8916.66-
Jan 30, 202516.2516.4516.2516.4516.23-
Jan 29, 202515.7715.8615.7715.8615.64-
Jan 28, 202515.1615.2415.1615.2415.03-
Jan 27, 202515.2015.2015.1515.1514.94-
Jan 24, 202515.9915.9915.2015.2014.99-
Jan 23, 202515.8016.0015.8016.0015.78-
Jan 22, 202515.7715.7715.5715.5715.35-
Jan 21, 202517.3517.3517.3517.3517.11-
Jan 20, 202517.7817.7817.1917.1916.9560
Jan 17, 202517.1717.1716.6116.6116.38-
Jan 16, 202518.3418.3417.2217.2216.98-
Jan 15, 202517.8617.8617.8017.8017.55-
Jan 14, 202518.0618.0617.2717.2717.04-
Jan 13, 202516.6717.3216.6717.3217.07-
Jan 10, 202515.1116.3415.1116.3416.11-
Jan 9, 202515.0215.2314.6914.6914.4940
Jan 8, 202515.1015.1014.8214.8214.62-
Jan 7, 202513.6614.8513.6614.8514.64-
Jan 6, 202513.8813.8813.8613.8613.67-
Jan 3, 202514.2914.2913.6713.6713.48-
Jan 2, 202513.8814.2613.8814.2614.0688
Dec 30, 202413.4013.4013.4013.4013.22-
Dec 27, 202413.6013.6013.1013.1012.92-
Dec 23, 202412.9312.9312.8412.8412.66-
Dec 20, 202412.8112.8112.5712.5712.40-
Dec 19, 202413.2513.2512.8512.8512.67-
Dec 18, 202413.1113.1112.9312.9312.75-
Dec 17, 202413.0613.0612.9012.9012.72-
Dec 16, 202413.4413.4413.0013.0912.9055
Dec 13, 202413.0613.0913.0613.0912.91-
Dec 12, 202413.5313.5313.2013.2013.02-
Dec 11, 2024 0.30447 Dividend
Dec 11, 202414.1014.1013.6013.6013.41-
Dec 10, 202414.4014.4014.1514.1513.62-
Dec 9, 202414.6514.6514.4014.4013.86-
Dec 6, 202414.8014.8014.3814.3813.84-
Dec 5, 202415.2215.2214.8014.8014.24-
Dec 4, 202415.9715.9715.2015.2014.63-
Dec 3, 202414.8015.3214.8015.3214.75-
Dec 2, 202415.2015.2014.7814.7814.22-
Nov 29, 202415.7015.7015.1915.1914.62-
Nov 28, 202415.4415.5815.4415.5814.99-
Nov 27, 202417.2417.2415.4615.4614.88-
Nov 26, 202417.9017.9017.5017.5016.84200
Nov 25, 202418.7618.7617.8217.8217.15-
Nov 22, 202418.5018.5018.3918.3917.70-
Nov 21, 202419.0119.0118.3318.3317.65-
Nov 20, 202419.2019.2018.9118.9118.19-
Nov 19, 202418.6018.9118.6018.9118.19-
Nov 18, 202418.1718.4118.1718.4117.71-
Nov 15, 202418.5018.5018.1618.1617.48-
Nov 14, 202418.0018.5318.0018.5317.84-
Nov 13, 202417.2517.6317.2517.6316.96-
Nov 12, 202417.5017.5017.1217.1216.48-
Nov 11, 202417.7417.7417.4317.4316.78-
Nov 8, 202417.7517.7517.4017.4016.74-
Nov 7, 202417.1917.7117.1917.7117.04-
Nov 6, 202417.1617.1617.1517.1516.50-
Nov 5, 202417.5017.5017.3517.3516.70-
Nov 4, 202417.5017.5017.3217.3216.66-
Nov 1, 202417.3417.4917.3417.4916.83-
Oct 31, 202417.7017.7017.3817.3816.72-
Oct 30, 202417.9217.9217.5817.5816.92-
Oct 29, 202418.1518.1517.9117.9117.23-
Oct 28, 202418.3918.3917.7717.7717.10-
Oct 25, 202418.5018.5018.3318.3317.64-
Oct 24, 202418.6018.6018.4018.4017.71-
Oct 23, 202419.5019.5018.7018.7018.00-
Oct 22, 202420.0020.0019.5119.5118.78-
Oct 21, 202420.2020.2019.8019.8019.05-
Oct 18, 202420.2020.2020.0020.0019.25-
Oct 17, 202420.0020.0019.9319.9319.19-
Oct 16, 202420.0020.0019.9719.9719.22-
Oct 15, 202421.0021.0019.8219.8219.08-
Oct 14, 202421.8021.8021.1321.1320.34-
Oct 11, 202422.2022.2021.6821.6820.87-
Oct 10, 202421.9022.1921.9022.1921.36-
Oct 9, 202422.5022.5021.6521.6520.8440
Oct 8, 202422.5922.5922.5922.5921.74-
Oct 7, 202422.2022.4122.2022.4121.57-
Oct 4, 202421.9622.0321.9622.0321.20-
Oct 3, 202421.2121.7621.2121.7620.94-
Oct 2, 202420.5021.2120.5021.2120.41-
Oct 1, 202420.0420.3620.0420.3619.60-
Sep 30, 202420.0020.0019.9419.9419.20-
Sep 27, 202419.7019.9719.7019.9719.21-
Sep 26, 202418.9619.7718.9619.7719.03-
Sep 25, 202420.0020.0019.0019.0018.29-
Sep 24, 202420.0020.0019.8119.8119.07-
Sep 23, 202419.7619.8119.7619.8119.06-
Sep 20, 202421.2021.2019.6419.6418.90-
Sep 19, 202420.7020.9720.7020.9720.18-
Sep 18, 202420.6020.6020.4320.4319.66-
Sep 17, 202420.5020.5020.4620.4619.69-
Sep 16, 202420.0020.3120.0020.3119.55-
Sep 13, 2024 0.55521 Dividend
Sep 13, 202419.8519.8719.8519.8719.12-
Sep 12, 202419.6520.5019.6520.5019.13-
Sep 11, 202419.5019.5819.5019.5818.28-
Sep 10, 202419.8019.8019.8019.8018.48-
Sep 9, 202420.0020.0019.8019.8018.48-
Sep 6, 202419.8020.0019.8020.0018.67-
Sep 5, 202420.0020.0019.8319.8318.50-
Sep 4, 202420.5020.5020.3120.3118.96-
Sep 3, 202421.0021.0020.2820.2818.93-
Sep 2, 202421.6621.6620.8520.8519.46-
Aug 30, 202420.8521.6620.8521.6620.22-
Aug 29, 202420.6320.7920.6320.7919.40-
Aug 28, 202421.0121.0121.0121.0119.61-
Aug 27, 202421.3321.3321.1121.1119.70-
Aug 26, 202421.3321.3521.3321.3519.93-
Aug 23, 202421.3521.5221.3521.5220.09-
Aug 22, 202421.6321.6321.3521.3519.93-
Aug 21, 202421.7521.7521.7521.7520.30-
Aug 20, 202422.2622.2622.2622.2620.78-
Aug 19, 202422.3522.3522.3522.3520.86-
Aug 16, 202422.1722.1722.1722.1720.69-
Aug 15, 202421.2821.2821.2821.2819.86-
Aug 14, 202420.9720.9720.9720.9719.57-
Aug 13, 202421.3521.3521.3521.3519.93-
Aug 12, 202421.1821.1821.1821.1819.77-
Aug 9, 202420.8020.8020.8020.8019.41-
Aug 8, 202420.6220.6220.6220.6219.25-
Aug 7, 202420.7020.7020.7020.7019.32-
Aug 6, 202420.1320.1320.1320.1318.79-
Aug 5, 202420.1320.1320.1320.1318.79-
Aug 2, 202422.2222.2222.2222.2220.74-
Aug 1, 202422.6022.6022.6022.6021.09-
Jul 31, 202422.3022.3022.3022.3020.81-
Jul 30, 202422.0022.0022.0022.0020.53-
Jul 29, 202421.5021.5021.5021.5020.07-
Jul 26, 202421.8021.8021.8021.8020.35-
Jul 25, 202422.5122.5122.5122.5121.01-
Jul 24, 202423.0523.0523.0523.0521.51-
Jul 23, 202423.4123.4123.4123.4121.85-
Jul 22, 202422.0322.0322.0322.0320.56-
Jul 19, 202421.6021.6021.6021.6020.16-
Jul 18, 202421.3521.3521.3521.3519.93-
Jul 17, 202421.6121.6121.6121.6120.17-
Jul 16, 202421.4521.4521.4521.4520.02-
Jul 15, 202421.5121.5121.5121.5120.08-
Jul 12, 202421.4721.4721.4721.4720.04-
Jul 11, 202421.4621.4621.4621.4620.03-
Jul 10, 202421.5621.5621.5621.5620.12-
Jul 9, 202421.7121.7121.7121.7120.26-
Jul 8, 202422.5122.5122.5122.5121.01-
Jul 5, 202423.2823.2823.2823.2821.73-
Jul 4, 202423.5123.5123.5123.5121.94-
Jul 3, 202423.5323.5323.5323.5321.96-
Jul 2, 202423.0223.0223.0223.0221.49-
Jul 1, 202424.3824.3824.3824.3822.75-
Jun 28, 202424.4924.4924.4924.4922.86-
Jun 27, 202424.3524.3524.3524.3522.73-
Jun 26, 202423.9823.9823.9823.9822.38-
Jun 25, 202424.1124.1124.1124.1122.50-
Jun 24, 202424.3124.3124.3124.3122.69-
Jun 21, 202423.4923.4923.4923.4921.92-
Jun 20, 202423.5323.5323.5323.5321.96-
Jun 19, 202423.1023.1023.1023.1021.56-
Jun 18, 202422.7422.7422.7422.7421.22-
Jun 17, 202422.3422.3422.3422.3420.85-
Jun 14, 2024 0.55521 Dividend
Jun 14, 202423.2023.2023.2023.2021.65-
Jun 13, 202423.2423.2423.2423.2421.11-
Jun 12, 202424.0824.0824.0824.0821.87-
Jun 11, 202424.7724.7724.7724.7722.50-
Jun 10, 202424.2124.2124.2124.2121.99-
Jun 7, 202424.5224.5224.5224.5222.27-
Jun 6, 202425.1325.1325.1325.1322.83-
Jun 5, 202424.6524.6524.6524.6522.39-
Jun 4, 202425.4625.4625.4625.4623.13-
Jun 3, 202426.3626.3626.3626.3623.95-
May 31, 202425.9125.9125.9125.9123.54-
May 30, 202426.3126.3126.3126.3123.90-
May 29, 202426.6726.6726.6726.6724.23-
May 28, 202426.7126.7126.7126.7124.26-
May 27, 202426.0426.0426.0426.0423.66-
May 24, 202425.9925.9925.9925.9923.61-
May 23, 202425.6225.6225.6225.6223.27-
May 22, 202426.7126.7126.7126.7124.26-
May 21, 202425.4425.4425.4425.4423.11-
May 20, 202425.2125.2125.2125.2122.90-
May 17, 202425.2825.2825.2825.2822.96-
May 16, 202424.6425.2724.6425.2722.96200

Related Tickers

A07.MU Avance Gas Holding Ltd
0.3178
0.00%
 
AGASo.XC
 
A07.DU Avance Gas Holding Ltd
0.3142
+1.68%
 
A07.F Avance Gas Holding Ltd
0.3014
-1.70%
 
A07.BE Avance Gas Holding Ltd
0.3080
-4.94%
 
0QTX.IL Avance Gas Holding Ltd
3.5350
-2.88%
 
AVACF Avance Gas Holding Ltd
0.3240
0.00%
 
AGAS.OL Avance Gas Holding Ltd
3.4860
-4.02%