TipRanks
Go Ultimate55% OFF

Frontline (HF6) Historical Prices

DE:HF6 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202649.6451.0849.6450.6050.60+1.26%1,2851.55
Oct 29, 202649.4550.5849.4549.9749.97-0.26%2200.27
Oct 28, 202647.7750.1047.7750.1050.10+2.04%2000.24
Oct 27, 202649.6449.6449.1049.1049.10-1.41%2000.24
Oct 26, 202647.7349.8047.6649.8049.80+5.51%5560.66
Oct 23, 202644.9247.2044.9247.2047.20+3.21%6070.72
Oct 22, 202645.2145.7344.6845.7345.73+1.26%1420.17
Oct 21, 202644.3346.2544.3345.1645.16+2.82%5490.64
Oct 20, 202644.5544.5543.9243.9243.92-2.36%3550.41
Oct 19, 202647.6047.6044.9844.9844.98-4.52%9501.12
Oct 16, 202646.4148.8046.4147.1147.11-0.17%4050.48
Oct 15, 202648.6648.6647.1947.1947.19-7.47%1870.22
Oct 14, 202652.0654.1249.9951.0051.00-4.39%1,4251.74
Oct 13, 202651.8853.9651.8853.3453.34-0.30%3670.45
Oct 12, 202649.5053.5049.5053.5053.50+5.94%1780.22
Oct 09, 202648.8950.5248.8950.5050.50+0.32%750.09
Oct 08, 202646.9650.3446.9650.3450.34+7.38%4700.58
Oct 07, 202645.7047.5845.7046.8846.88-2.23%600.07
Oct 06, 202646.4348.3146.4347.9547.95+0.42%1220.15
Oct 05, 202645.1947.8045.1947.7547.75+2.60%2,2212.87
Oct 02, 202645.0046.5445.0046.5446.54+2.74%2,2002.85
Oct 01, 202642.9046.5342.9045.3045.30+5.57%2020.26
Sep 30, 202642.9044.0042.9042.9142.91-1.47%1880.24
Sep 29, 202641.5043.5541.5043.5543.55+4.06%3900.51
Sep 28, 202641.8543.6941.3041.8541.85+1.21%1,0341.38
Sep 25, 202641.3541.3541.3541.3541.35-4.83%00.00
Sep 24, 202641.6343.4541.6343.4543.45+2.12%5450.71
Sep 23, 202641.7042.6141.7042.5542.55+1.82%4750.58
Sep 22, 202643.4544.0241.7941.7941.79-3.80%3250.40
Sep 21, 202644.1744.9643.4443.4443.44-2.05%5030.62
Sep 18, 202643.9045.0043.9044.3544.35+6.37%1,1301.40
Sep 17, 202647.7347.8444.0044.6741.69-3.10%13,47022.41
Sep 16, 202645.0146.1045.0146.1043.03+0.65%3110.51
Sep 15, 202643.3845.8043.3845.8042.75+4.09%1,0901.77
Sep 14, 202643.4044.0042.8744.0041.07+3.53%2050.33
Sep 11, 202640.5542.5040.5542.5039.67+1.21%6191.02
Sep 10, 202639.4241.9939.4241.9939.19+4.01%3700.61
Sep 09, 202639.2340.3739.2340.3737.68+0.93%600.10
Sep 08, 202639.9440.0039.9440.0037.34+0.00%1100.17
Sep 07, 202640.0040.0040.0040.0037.34+1.50%750.11
Sep 04, 202638.9039.4138.9039.4136.79+0.03%300.04
Sep 03, 202638.1339.4038.1339.4036.78+3.33%3200.48
Sep 02, 202637.8138.1337.8138.1335.59+0.34%600.09
Sep 01, 202637.1738.0037.1538.0035.47+0.56%2500.38
Aug 31, 202638.0038.2037.6737.7935.27-1.15%5820.87
Aug 28, 202637.0038.7337.0038.2335.68+3.86%2360.35
Aug 27, 202635.1936.8135.1936.8134.36+1.99%1600.23
Aug 26, 202636.0936.0936.0936.0933.69-3.16%00.00
Aug 25, 202637.0937.2737.0937.2734.79-0.11%600.08
Aug 24, 202636.6637.9036.6637.3134.83-0.88%6210.87