Skip to main content
Diamondback Energy, Inc. (ETR:7DB)
Germany flag Germany · Delayed Price · Currency is EUR
166.98
+0.98 (0.59%)
Last updated: Apr 28, 2026, 8:21 AM CET

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026167.14167.74167.14167.64167.641.61%60
Apr 24, 2026163.36167.86163.34164.98164.98-0.81%263
Apr 23, 2026168.28168.28166.32166.32166.321.30%7
Apr 22, 2026160.12164.28160.12164.18164.184.20%135
Apr 21, 2026157.56157.56157.56157.56157.560.41%-
Apr 20, 2026155.24157.00154.72156.92156.926.34%205
Apr 17, 2026156.98157.04146.24147.56147.56-7.68%725
Apr 16, 2026160.00160.00159.84159.84159.840.43%43
Apr 15, 2026158.80159.20157.72159.16159.160.96%181
Apr 14, 2026158.48161.06156.58157.64157.64-2.53%373
Apr 13, 2026164.14164.96161.22161.74161.740.99%225
Apr 10, 2026159.10160.16158.70160.16160.16-0.85%26
Apr 9, 2026159.54161.54158.98161.54161.542.42%91
Apr 8, 2026154.10158.90151.04157.72157.72-8.08%1,196
Apr 7, 2026168.38171.58167.12171.58171.581.82%28
Apr 2, 2026170.00172.82168.52168.52168.522.20%459
Apr 1, 2026167.60167.60164.40164.90164.90-5.86%245
Mar 31, 2026172.80175.16172.80175.16175.16-0.55%101
Mar 30, 2026178.40178.54176.12176.12176.12-0.06%347
Mar 27, 2026178.08178.20176.22176.22176.22-0.05%303
Mar 26, 2026170.00176.30170.00176.30176.304.46%195
Mar 25, 2026167.00169.56166.84168.78168.78-1.80%309
Mar 24, 2026165.98171.88165.98171.88171.883.53%42
Mar 23, 2026170.10170.10164.82166.02166.02-1.13%144
Mar 20, 2026162.42167.92162.42167.92167.920.74%36
Mar 19, 2026167.48167.50166.42166.68166.680.86%131
Mar 18, 2026161.82165.26161.76165.26165.261.89%97
Mar 17, 2026162.58162.58162.20162.20162.202.41%11
Mar 16, 2026159.82159.82157.96158.38158.380.18%105
Mar 13, 2026157.04158.10154.04158.10158.100.53%117
Mar 12, 2026155.76157.26153.80157.26157.263.07%469
Mar 11, 2026150.72152.58148.80152.58152.58-1.34%601
Mar 10, 2026155.84156.68154.66154.66154.66-2.37%339
Mar 9, 2026161.80162.04157.52158.42158.421.33%1,748
Mar 6, 2026156.54157.42156.34156.34156.341.57%240
Mar 5, 2026153.24153.92153.00153.92153.92-0.99%7
Mar 3, 2026158.80160.74155.46155.46154.563.08%468
Mar 2, 2026156.92157.32150.82150.82149.945.07%296
Feb 27, 2026142.60143.54142.60143.54142.712.46%33
Feb 26, 2026140.60140.60140.10140.10139.29-4.54%11
Feb 25, 2026146.76146.76146.76146.76145.91-1.53%22
Feb 24, 2026143.98149.04142.76149.04148.170.80%137
Feb 23, 2026148.20148.20147.86147.86147.00-0.31%33
Feb 20, 2026148.18149.64148.18148.32147.46-0.54%22
Feb 19, 2026147.48150.42147.48149.12148.255.47%83
Feb 17, 2026141.38141.38141.38141.38140.56-2.00%-
Feb 16, 2026144.26144.26144.26144.26143.420.98%-
Feb 13, 2026140.74142.86140.74142.86142.031.45%7
Feb 12, 2026142.96142.96140.82140.82140.00-1.25%54
Feb 11, 2026141.40142.60141.40142.60141.773.30%10
Feb 10, 2026136.88138.56136.88138.04137.24-1.39%140
Feb 9, 2026138.88139.98138.84139.98139.17-0.78%140
Feb 6, 2026141.28141.28140.54141.08140.261.61%794
Feb 5, 2026141.38141.50138.84138.84138.031.21%102
Feb 4, 2026137.30137.30137.18137.18136.381.51%78
Feb 3, 2026135.00135.14135.00135.14134.360.10%10
Feb 2, 2026133.12135.32133.12135.00134.22-3.09%295
Jan 30, 2026135.34139.30135.34139.30138.491.04%290
Jan 29, 2026135.50137.86135.50137.86137.062.80%38
Jan 28, 2026133.60134.10133.60134.10133.322.24%100
Jan 27, 2026130.36131.16130.36131.16130.402.82%8
Jan 26, 2026130.90131.32127.56127.56126.82-2.67%480
Jan 23, 2026129.08131.06129.08131.06130.302.37%31
Jan 22, 2026128.62128.62128.02128.02127.28-1.90%114
Jan 21, 2026128.32130.50128.32130.50129.740.51%76
Jan 20, 2026130.02130.02129.84129.84129.09-0.06%10
Jan 19, 2026127.98129.92127.98129.92129.170.12%56
Jan 16, 2026129.76129.76129.76129.76129.01-0.93%-
Jan 15, 2026131.00131.00130.98130.98130.22-1.22%73
Jan 14, 2026131.02132.90131.02132.60131.832.98%57
Jan 13, 2026128.76128.76128.76128.76128.011.10%15
Jan 12, 2026127.36127.36127.36127.36126.620.06%-
Jan 9, 2026127.28127.28127.28127.28126.542.40%1
Jan 8, 2026124.30124.30124.30124.30123.58-0.92%-
Jan 6, 2026125.96125.96125.46125.46124.731.54%21
Jan 5, 2026123.78123.78123.56123.56122.84-3.59%3
Jan 2, 2026128.04128.16128.04128.16127.424.50%30
Dec 30, 2025122.64122.64122.64122.64121.93-3.19%13
Dec 29, 2025124.86126.68124.86126.68125.941.10%10
Dec 23, 2025125.30125.30125.30125.30124.57-1.89%-
Dec 22, 2025127.68127.72127.68127.72126.98-0.53%27
Dec 19, 2025128.40128.40128.40128.40127.65-0.77%-
Dec 18, 2025131.74131.74129.40129.40128.650.14%10
Dec 17, 2025129.36130.00129.22129.22128.470.54%30
Dec 16, 2025129.00129.00128.52128.52127.77-2.06%64
Dec 15, 2025132.52132.52131.22131.22130.46-2.05%5
Dec 12, 2025133.60134.26133.60133.96133.18-1.12%73
Dec 11, 2025134.26135.48134.26135.48134.690.24%106
Dec 10, 2025135.64135.64134.94135.16134.38-0.87%79
Dec 9, 2025135.20136.34135.20136.34135.55-0.10%3
Dec 8, 2025136.92136.92136.48136.48135.69-2.08%60
Dec 5, 2025137.32140.54137.32139.38138.571.18%67
Dec 4, 2025135.64137.76135.64137.76136.960.97%12
Dec 3, 2025134.82136.44134.82136.44135.651.32%161
Dec 2, 2025134.66134.66134.66134.66133.88-1
Dec 1, 2025133.38134.66133.38134.66133.882.05%44
Nov 28, 2025131.58131.96131.58131.96131.192.12%80
Nov 27, 2025126.64129.22126.64129.22128.470.36%40
Nov 26, 2025128.76128.76128.76128.76128.011.67%-
Nov 25, 2025126.64126.64126.64126.64125.90-0.64%1