Diamondback Energy, Inc. (BIT:1FANG)
Italy
· Delayed Price · Currency is EUR 157.30
+1.22 (0.78%)
Last updated: Mar 9, 2026, 2:30 PM CET
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 155.60 | 158.42 | 155.60 | 156.08 | 156.08 | 1.52% | 153 |
| Mar 5, 2026 | 152.58 | 153.56 | 152.58 | 153.74 | 153.74 | 2.58% | 35 |
| Mar 4, 2026 | 153.42 | 153.42 | 153.42 | 149.88 | 149.88 | -3.94% | 3 |
| Mar 3, 2026 | 155.76 | 155.80 | 155.76 | 156.02 | 156.02 | 3.17% | 22 |
| Mar 2, 2026 | 156.36 | 158.06 | 149.44 | 151.22 | 151.22 | 5.32% | 676 |
| Feb 27, 2026 | 143.10 | 143.48 | 142.20 | 143.58 | 143.58 | -0.88% | 386 |
| Feb 26, 2026 | 144.18 | 144.18 | 144.18 | 144.86 | 144.86 | 2.19% | 6 |
| Feb 25, 2026 | 146.68 | 146.68 | 146.68 | 141.76 | 141.76 | -1.35% | 100 |
| Feb 24, 2026 | 147.62 | 147.62 | 141.86 | 143.70 | 143.70 | -2.96% | 322 |
| Feb 23, 2026 | 148.08 | 148.08 | 148.08 | 148.08 | 148.08 | -0.01% | - |
| Feb 20, 2026 | 148.68 | 148.68 | 146.86 | 148.10 | 148.10 | -0.62% | 221 |
| Feb 19, 2026 | 148.46 | 148.46 | 148.46 | 149.02 | 149.02 | 2.57% | 60 |
| Feb 18, 2026 | 144.14 | 144.14 | 144.14 | 145.28 | 145.28 | 2.92% | 16 |
| Feb 17, 2026 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | 1.63% | - |
| Feb 16, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -2.83% | - |
| Feb 13, 2026 | 139.70 | 139.86 | 139.70 | 142.94 | 142.94 | 1.40% | 140 |
| Feb 12, 2026 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | -0.94% | - |
| Feb 11, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | 2.89% | - |
| Feb 10, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | -1.00% | - |
| Feb 9, 2026 | 139.20 | 139.20 | 139.20 | 139.70 | 139.70 | -0.92% | 31 |
| Feb 6, 2026 | 140.62 | 140.62 | 139.62 | 141.00 | 141.00 | 1.31% | 439 |
| Feb 5, 2026 | 139.18 | 139.18 | 139.18 | 139.18 | 139.18 | -0.54% | - |
| Feb 4, 2026 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | 3.52% | - |
| Feb 3, 2026 | 133.40 | 133.40 | 133.34 | 135.18 | 135.18 | -0.31% | 44 |
| Feb 2, 2026 | 133.34 | 135.92 | 133.34 | 135.60 | 135.60 | -2.47% | 150 |
| Jan 30, 2026 | 135.18 | 139.02 | 135.18 | 139.04 | 139.04 | 0.70% | 1,329 |
| Jan 29, 2026 | 138.08 | 138.08 | 138.08 | 138.08 | 138.08 | 2.95% | - |
| Jan 28, 2026 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | 2.49% | - |
| Jan 27, 2026 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | 2.54% | - |
| Jan 26, 2026 | 131.14 | 131.16 | 130.70 | 127.62 | 127.62 | -2.58% | 460 |
| Jan 23, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 2.26% | - |
| Jan 22, 2026 | 129.24 | 129.24 | 129.24 | 128.10 | 128.10 | -1.87% | 23 |
| Jan 21, 2026 | 128.10 | 132.62 | 128.10 | 130.54 | 130.54 | 0.48% | 115 |
| Jan 20, 2026 | 129.90 | 129.92 | 129.90 | 129.92 | 129.92 | 0.29% | 48 |
| Jan 19, 2026 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | -0.32% | - |
| Jan 16, 2026 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | -0.81% | - |
| Jan 15, 2026 | 130.94 | 130.94 | 130.94 | 131.02 | 131.02 | -1.24% | 7 |
| Jan 14, 2026 | 132.30 | 132.30 | 132.30 | 132.66 | 132.66 | 2.69% | 23 |
| Jan 13, 2026 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | 1.62% | - |
| Jan 12, 2026 | 127.12 | 127.12 | 127.12 | 127.12 | 127.12 | -0.08% | - |
| Jan 9, 2026 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | 2.42% | - |
| Jan 8, 2026 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | 2.17% | - |
| Jan 7, 2026 | 122.70 | 122.70 | 122.70 | 121.58 | 121.58 | -3.17% | 63 |
| Jan 6, 2026 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | 1.31% | - |
| Jan 5, 2026 | 130.94 | 130.94 | 126.98 | 123.94 | 123.94 | -3.40% | 56 |
| Jan 2, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -0.06% | - |
| Dec 30, 2025 | 125.14 | 125.14 | 125.14 | 128.38 | 128.38 | 1.44% | 13 |
| Dec 29, 2025 | 126.56 | 126.56 | 126.56 | 126.56 | 126.56 | 0.86% | - |
| Dec 23, 2025 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | -1.71% | - |
| Dec 22, 2025 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | -0.42% | - |
| Dec 19, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -0.68% | - |
| Dec 18, 2025 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | -0.25% | - |
| Dec 17, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 3.39% | - |
| Dec 16, 2025 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | -4.68% | - |
| Dec 15, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -1.82% | - |
| Dec 12, 2025 | 135.12 | 135.12 | 133.26 | 133.74 | 133.74 | -1.12% | 12 |
| Dec 11, 2025 | 136.04 | 136.04 | 136.04 | 135.26 | 135.26 | 0.10% | 35 |
| Dec 10, 2025 | 134.88 | 134.88 | 134.88 | 135.12 | 135.12 | -0.50% | 45 |
| Dec 9, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | -0.60% | - |
| Dec 8, 2025 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | -2.09% | - |
| Dec 5, 2025 | 139.28 | 139.94 | 139.28 | 139.54 | 139.54 | -0.94% | 107 |
| 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% | - |