Diamondback Energy, Inc. (BIT:1FANG)
Italy
· Delayed Price · Currency is EUR 139.54
-1.32 (-0.94%)
At close: Dec 5, 2025
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 140.86 | 140.86 | 140.86 | 140.86 | 140.86 | 3.66% | - |
| Dec 3, 2025 | 136.14 | 136.14 | 136.14 | 135.88 | 135.88 | 1.54% | 32 |
| Dec 2, 2025 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | -0.71% | - |
| Dec 1, 2025 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | 2.21% | - |
| Nov 28, 2025 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | 1.70% | - |
| Nov 27, 2025 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | 0.86% | - |
| Nov 26, 2025 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | 1.63% | - |
| Nov 25, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -0.78% | - |
| Nov 24, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -0.02% | - |
| Nov 21, 2025 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | -3.87% | - |
| Nov 20, 2025 | 133.00 | 133.00 | 133.00 | 132.66 | 132.66 | 4.24% | 61 |
| Nov 19, 2025 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | 0.57% | - |
| Nov 18, 2025 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | -0.82% | - |
| Nov 17, 2025 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | 0.22% | - |
| Nov 14, 2025 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | 1.16% | - |
| Nov 13, 2025 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | -1.49% | - |
| Nov 12, 2025 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | -0.48% | - |
| Nov 11, 2025 | 127.34 | 127.34 | 127.18 | 128.36 | 127.49 | 3.22% | 242 |
| Nov 10, 2025 | 123.52 | 123.52 | 123.52 | 124.36 | 123.52 | 0.99% | - |
| Nov 7, 2025 | 122.31 | 122.31 | 122.31 | 123.14 | 122.31 | 0.20% | - |
| Nov 6, 2025 | 122.07 | 122.07 | 122.07 | 122.90 | 122.07 | 0.66% | - |
| Nov 5, 2025 | 121.27 | 121.27 | 121.27 | 122.10 | 121.27 | 1.60% | - |
| Nov 4, 2025 | 119.37 | 119.37 | 119.37 | 120.18 | 119.37 | -2.13% | - |
| Nov 3, 2025 | 121.97 | 121.97 | 121.97 | 122.80 | 121.97 | -0.47% | - |
| Oct 31, 2025 | 122.54 | 122.54 | 122.54 | 123.38 | 122.54 | -1.01% | - |
| Oct 30, 2025 | 123.80 | 123.80 | 123.80 | 124.64 | 123.79 | 1.35% | - |
| Oct 29, 2025 | 122.15 | 122.15 | 122.15 | 122.98 | 122.15 | 1.44% | - |
| Oct 28, 2025 | 120.42 | 120.42 | 120.42 | 121.24 | 120.42 | -3.09% | - |
| Oct 27, 2025 | 128.42 | 128.42 | 125.44 | 125.10 | 124.25 | -0.90% | 21 |
| Oct 24, 2025 | 127.36 | 127.36 | 127.36 | 126.24 | 125.38 | -1.24% | 2 |
| Oct 23, 2025 | 126.95 | 126.95 | 126.95 | 127.82 | 126.95 | 3.01% | - |
| Oct 22, 2025 | 123.24 | 123.24 | 123.24 | 124.08 | 123.24 | 2.06% | - |
| Oct 21, 2025 | 120.76 | 120.76 | 120.76 | 121.58 | 120.76 | 0.98% | - |
| Oct 20, 2025 | 119.58 | 119.58 | 119.58 | 120.40 | 119.58 | 1.79% | - |
| Oct 17, 2025 | 117.48 | 117.48 | 117.48 | 118.28 | 117.48 | -2.28% | - |
| Oct 16, 2025 | 120.22 | 120.22 | 120.22 | 121.04 | 120.22 | -1.18% | - |
| Oct 15, 2025 | 121.65 | 121.65 | 121.65 | 122.48 | 121.65 | -0.15% | - |
| Oct 14, 2025 | 121.83 | 121.83 | 121.83 | 122.66 | 121.83 | -0.31% | - |
| Oct 13, 2025 | 122.21 | 122.21 | 122.21 | 123.04 | 122.21 | 0.98% | - |
| Oct 10, 2025 | 121.01 | 121.01 | 121.01 | 121.84 | 121.01 | -3.39% | - |
| Oct 9, 2025 | 125.27 | 125.27 | 125.27 | 126.12 | 125.26 | -1.96% | - |
| Oct 8, 2025 | 127.77 | 127.77 | 127.77 | 128.64 | 127.77 | 2.39% | - |
| Oct 7, 2025 | 124.79 | 124.79 | 124.79 | 125.64 | 124.79 | -2.70% | - |
| Oct 6, 2025 | 128.25 | 128.25 | 128.25 | 129.12 | 128.24 | 3.98% | - |
| Oct 3, 2025 | 123.34 | 123.34 | 123.34 | 124.18 | 123.34 | 0.98% | - |
| Oct 2, 2025 | 122.15 | 122.15 | 122.15 | 122.98 | 122.15 | 0.31% | - |
| Oct 1, 2025 | 121.77 | 121.77 | 121.77 | 122.60 | 121.77 | 1.26% | - |
| Sep 30, 2025 | 120.26 | 120.26 | 120.26 | 121.08 | 120.26 | -1.62% | - |
| Sep 29, 2025 | 122.25 | 122.25 | 122.25 | 123.08 | 122.25 | -4.28% | - |
| Sep 26, 2025 | 125.00 | 125.00 | 125.00 | 128.58 | 127.71 | 2.63% | 12 |
| Sep 25, 2025 | 124.43 | 124.43 | 124.43 | 125.28 | 124.43 | -0.30% | - |
| Sep 24, 2025 | 125.40 | 125.40 | 125.40 | 125.66 | 124.81 | 2.26% | 1 |
| Sep 23, 2025 | 122.05 | 122.05 | 122.05 | 122.88 | 122.05 | 5.04% | - |
| Sep 22, 2025 | 116.19 | 116.19 | 116.19 | 116.98 | 116.19 | -0.48% | - |
| Sep 19, 2025 | 116.74 | 116.74 | 116.74 | 117.54 | 116.74 | -1.19% | - |
| Sep 18, 2025 | 118.15 | 118.15 | 118.15 | 118.96 | 118.15 | 0.59% | - |
| Sep 17, 2025 | 117.46 | 117.46 | 117.46 | 118.26 | 117.46 | 0.44% | - |
| Sep 16, 2025 | 116.94 | 116.94 | 116.94 | 117.74 | 116.94 | 2.69% | - |
| Sep 15, 2025 | 115.80 | 115.80 | 115.80 | 114.66 | 113.88 | -3.16% | 4 |
| Sep 12, 2025 | 117.60 | 117.60 | 117.60 | 118.40 | 117.60 | -0.20% | - |
| Sep 11, 2025 | 117.84 | 117.84 | 117.84 | 118.64 | 117.84 | 0.73% | - |
| Sep 10, 2025 | 116.98 | 116.98 | 116.98 | 117.78 | 116.98 | -0.98% | - |
| Sep 9, 2025 | 118.00 | 118.00 | 118.00 | 118.94 | 118.13 | 1.50% | 8 |
| Sep 8, 2025 | 116.39 | 116.39 | 116.39 | 117.18 | 116.39 | -0.39% | - |
| Sep 5, 2025 | 116.84 | 116.84 | 116.84 | 117.64 | 116.84 | -3.83% | - |
| Sep 4, 2025 | 121.49 | 121.49 | 121.49 | 122.32 | 121.49 | -0.71% | - |
| Sep 3, 2025 | 122.37 | 122.37 | 122.37 | 123.20 | 122.36 | -3.34% | - |
| Sep 2, 2025 | 127.86 | 127.86 | 127.86 | 127.46 | 126.60 | 0.36% | 10 |
| Sep 1, 2025 | 126.14 | 126.14 | 126.14 | 127.00 | 126.14 | - | - |
| Aug 29, 2025 | 126.14 | 126.14 | 126.14 | 127.00 | 126.14 | 0.24% | - |
| Aug 28, 2025 | 125.84 | 125.84 | 125.84 | 126.70 | 125.84 | 1.28% | - |
| Aug 27, 2025 | 124.25 | 124.25 | 124.25 | 125.10 | 124.25 | 2.17% | - |
| Aug 26, 2025 | 121.61 | 121.61 | 121.61 | 122.44 | 121.61 | -0.29% | - |
| Aug 25, 2025 | 121.97 | 121.97 | 121.97 | 122.80 | 121.97 | 0.87% | - |
| Aug 22, 2025 | 120.92 | 120.92 | 120.92 | 121.74 | 120.91 | 2.44% | - |
| Aug 21, 2025 | 118.16 | 118.16 | 118.16 | 118.84 | 118.03 | -0.15% | 100 |
| Aug 20, 2025 | 119.46 | 119.46 | 119.46 | 119.02 | 118.21 | -1.59% | 100 |
| Aug 19, 2025 | 120.12 | 120.12 | 120.12 | 120.94 | 120.12 | 1.24% | - |
| Aug 18, 2025 | 118.65 | 118.65 | 118.65 | 119.46 | 118.65 | 0.45% | - |
| Aug 14, 2025 | 118.40 | 118.40 | 118.40 | 118.92 | 118.11 | 0.22% | 1 |
| Aug 13, 2025 | 117.86 | 117.86 | 117.86 | 118.66 | 117.86 | - | - |
| Aug 12, 2025 | 117.86 | 117.86 | 117.86 | 118.66 | 117.86 | 0.58% | - |
| Aug 11, 2025 | 117.18 | 117.18 | 117.18 | 117.98 | 117.18 | -3.02% | - |
| Aug 8, 2025 | 120.84 | 120.84 | 120.84 | 121.66 | 120.84 | -0.69% | - |
| Aug 7, 2025 | 121.67 | 121.67 | 121.67 | 122.50 | 121.67 | -4.13% | - |
| Aug 6, 2025 | 126.91 | 126.91 | 126.91 | 127.78 | 126.91 | 3.52% | - |
| Aug 5, 2025 | 122.60 | 122.60 | 122.60 | 123.44 | 122.60 | -2.85% | - |
| Aug 4, 2025 | 126.20 | 126.20 | 126.20 | 127.06 | 126.20 | 0.68% | - |
| Aug 1, 2025 | 125.34 | 125.34 | 125.34 | 126.20 | 125.34 | -3.19% | - |
| Jul 31, 2025 | 129.48 | 129.48 | 129.48 | 130.36 | 129.48 | -0.76% | - |
| Jul 30, 2025 | 130.47 | 130.47 | 130.47 | 131.36 | 130.47 | 1.47% | - |
| Jul 29, 2025 | 128.58 | 128.58 | 128.58 | 129.46 | 128.58 | 1.08% | - |
| Jul 28, 2025 | 127.21 | 127.21 | 127.21 | 128.08 | 127.21 | 4.05% | - |
| Jul 25, 2025 | 122.27 | 122.27 | 122.27 | 123.10 | 122.27 | 0.21% | - |
| Jul 24, 2025 | 122.01 | 122.01 | 122.01 | 122.84 | 122.01 | 0.74% | - |
| Jul 23, 2025 | 121.11 | 121.11 | 121.11 | 121.94 | 121.11 | 0.93% | - |
| Jul 22, 2025 | 120.00 | 120.00 | 120.00 | 120.82 | 120.00 | 0.35% | - |
| Jul 21, 2025 | 119.58 | 119.58 | 119.58 | 120.40 | 119.58 | -1.65% | - |
| Jul 18, 2025 | 121.59 | 121.59 | 121.59 | 122.42 | 121.59 | 1.21% | - |
| Jul 17, 2025 | 120.14 | 120.14 | 120.14 | 120.96 | 120.14 | 4.11% | - |