Diamondback Energy, Inc. (BIT:1FANG)
Italy
· Delayed Price · Currency is EUR 171.62
+4.02 (2.40%)
Last updated: Apr 28, 2026, 2:15 PM CET
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 167.04 | 168.54 | 167.04 | 167.60 | 167.60 | 1.49% | 41 |
| Apr 24, 2026 | 165.32 | 165.32 | 165.32 | 165.14 | 165.14 | -0.51% | 2 |
| Apr 23, 2026 | 168.36 | 168.36 | 168.36 | 165.98 | 165.98 | 1.17% | 40 |
| Apr 22, 2026 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | 3.85% | - |
| Apr 21, 2026 | 154.40 | 154.40 | 154.28 | 157.98 | 157.98 | 0.79% | 186 |
| Apr 20, 2026 | 156.74 | 156.74 | 156.74 | 156.74 | 156.74 | 6.09% | - |
| Apr 17, 2026 | 159.24 | 159.24 | 159.24 | 147.74 | 147.74 | -7.40% | 3 |
| Apr 16, 2026 | 159.54 | 159.54 | 159.54 | 159.54 | 159.54 | 0.38% | - |
| Apr 15, 2026 | 157.16 | 157.16 | 157.16 | 158.94 | 158.94 | 0.79% | 2 |
| Apr 14, 2026 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -2.26% | - |
| Apr 13, 2026 | 165.42 | 165.42 | 165.42 | 161.34 | 161.34 | 1.05% | 15 |
| Apr 10, 2026 | 159.66 | 159.66 | 159.66 | 159.66 | 159.66 | -1.60% | - |
| Apr 9, 2026 | 160.96 | 160.96 | 160.96 | 162.26 | 162.26 | 2.79% | 12 |
| Apr 8, 2026 | 157.02 | 157.02 | 157.02 | 157.86 | 157.86 | -7.95% | 27 |
| Apr 7, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 1.43% | - |
| Apr 2, 2026 | 170.00 | 173.16 | 170.00 | 169.08 | 169.08 | 2.73% | 17 |
| Apr 1, 2026 | 166.50 | 166.50 | 163.66 | 164.58 | 164.58 | -5.75% | 58 |
| Mar 31, 2026 | 172.18 | 173.44 | 172.18 | 174.62 | 174.62 | -0.60% | 12 |
| Mar 30, 2026 | 178.42 | 178.42 | 178.42 | 175.68 | 175.68 | -0.20% | 15 |
| Mar 27, 2026 | 178.00 | 178.06 | 178.00 | 176.04 | 176.04 | 0.05% | 17 |
| Mar 26, 2026 | 175.96 | 175.96 | 175.96 | 175.96 | 175.96 | 4.24% | - |
| Mar 25, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | -1.80% | - |
| Mar 24, 2026 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | 3.82% | - |
| Mar 23, 2026 | 166.98 | 166.98 | 166.98 | 165.58 | 165.58 | -1.49% | 23 |
| Mar 20, 2026 | 168.08 | 168.08 | 168.08 | 168.08 | 168.08 | 0.68% | - |
| Mar 19, 2026 | 167.70 | 167.70 | 167.70 | 166.94 | 166.94 | 1.09% | 1 |
| Mar 18, 2026 | 164.06 | 164.06 | 164.00 | 165.14 | 165.14 | 2.04% | 67 |
| Mar 17, 2026 | 163.00 | 163.00 | 163.00 | 161.84 | 161.84 | 2.02% | 7 |
| Mar 16, 2026 | 159.00 | 159.00 | 151.66 | 158.64 | 158.64 | 0.38% | 50 |
| Mar 13, 2026 | 157.06 | 157.12 | 157.06 | 158.04 | 158.04 | 0.73% | 47 |
| Mar 12, 2026 | 155.34 | 156.88 | 154.14 | 156.90 | 156.90 | 2.75% | 298 |
| Mar 11, 2026 | 150.54 | 150.54 | 150.54 | 152.70 | 152.70 | -1.76% | 50 |
| Mar 10, 2026 | 154.44 | 155.88 | 154.44 | 155.44 | 155.44 | -1.68% | 113 |
| Mar 9, 2026 | 157.58 | 157.58 | 157.30 | 158.10 | 158.10 | 1.29% | 71 |
| 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% | - |