Diamondback Energy, Inc. (VIE:FANG)
Austria
· Delayed Price · Currency is EUR 139.36
+1.66 (1.21%)
At close: Dec 5, 2025
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 136.88 | 136.92 | 136.88 | 136.92 | - | -0.57% | - |
| Dec 4, 2025 | 135.62 | 137.70 | 135.38 | 137.70 | 137.70 | 1.32% | - |
| Dec 3, 2025 | 135.08 | 135.90 | 134.80 | 135.90 | 135.90 | 1.19% | - |
| Dec 2, 2025 | 134.46 | 135.06 | 133.86 | 134.30 | 134.30 | -0.31% | - |
| Dec 1, 2025 | 132.54 | 134.72 | 131.54 | 134.72 | 134.72 | 2.01% | - |
| Nov 28, 2025 | 129.76 | 132.06 | 129.36 | 132.06 | 132.06 | 2.31% | - |
| Nov 27, 2025 | 128.94 | 129.32 | 128.24 | 129.08 | 129.08 | 0.28% | 40 |
| Nov 26, 2025 | 127.04 | 128.72 | 126.60 | 128.72 | 128.72 | 1.79% | - |
| Nov 25, 2025 | 127.74 | 127.74 | 126.46 | 126.46 | 126.46 | 0.27% | - |
| Nov 24, 2025 | 126.80 | 126.80 | 126.12 | 126.12 | 126.12 | -1.16% | - |
| Nov 21, 2025 | 126.24 | 127.60 | 126.04 | 127.60 | 127.60 | -3.58% | - |
| Nov 20, 2025 | 129.46 | 132.34 | 129.44 | 132.34 | 132.34 | 4.16% | - |
| Nov 19, 2025 | 129.22 | 129.26 | 125.82 | 127.06 | 127.06 | 0.76% | - |
| Nov 18, 2025 | 125.70 | 126.74 | 125.36 | 126.10 | 126.10 | -1.25% | - |
| Nov 17, 2025 | 128.12 | 128.56 | 127.70 | 127.70 | 127.70 | - | - |
| Nov 14, 2025 | 125.64 | 127.70 | 124.76 | 127.70 | 127.70 | 1.59% | - |
| Nov 13, 2025 | 125.12 | 125.70 | 124.64 | 125.70 | 125.70 | -0.88% | - |
| Nov 12, 2025 | 127.66 | 128.44 | 126.82 | 126.82 | 125.96 | -1.18% | - |
| Nov 11, 2025 | 124.98 | 128.34 | 124.98 | 128.34 | 127.47 | 3.08% | - |
| Nov 10, 2025 | 125.04 | 125.12 | 124.48 | 124.50 | 123.65 | 1.32% | - |
| Nov 7, 2025 | 122.94 | 123.24 | 122.56 | 122.88 | 122.04 | 0.23% | - |
| Nov 6, 2025 | 119.34 | 122.60 | 119.34 | 122.60 | 121.77 | 0.48% | - |
| Nov 5, 2025 | 121.64 | 122.02 | 120.90 | 122.02 | 121.19 | 1.77% | - |
| Nov 4, 2025 | 122.74 | 122.74 | 119.90 | 119.90 | 119.08 | -2.85% | - |
| Nov 3, 2025 | 124.68 | 125.30 | 123.42 | 123.42 | 122.58 | -0.15% | - |
| Oct 31, 2025 | 122.70 | 124.12 | 122.18 | 123.60 | 122.76 | -0.60% | - |
| Oct 30, 2025 | 123.24 | 124.34 | 123.24 | 124.34 | 123.49 | 0.99% | - |
| Oct 29, 2025 | 121.46 | 123.12 | 121.04 | 123.12 | 122.28 | 1.42% | - |
| Oct 28, 2025 | 123.60 | 123.70 | 121.40 | 121.40 | 120.57 | -2.91% | - |
| Oct 27, 2025 | 126.00 | 126.00 | 124.88 | 125.04 | 124.19 | -0.56% | - |
| Oct 24, 2025 | 126.76 | 127.16 | 125.74 | 125.74 | 124.88 | -1.77% | - |
| Oct 23, 2025 | 123.60 | 128.00 | 123.60 | 128.00 | 127.13 | 2.84% | - |
| Oct 22, 2025 | 122.00 | 124.46 | 122.00 | 124.46 | 123.61 | 2.37% | 71 |
| Oct 21, 2025 | 121.64 | 121.68 | 121.58 | 121.58 | 120.75 | 1.03% | - |
| Oct 20, 2025 | 119.46 | 120.34 | 119.46 | 120.34 | 119.52 | 1.14% | - |
| Oct 17, 2025 | 119.20 | 119.30 | 118.48 | 118.98 | 118.17 | -1.51% | - |
| Oct 16, 2025 | 122.10 | 122.36 | 120.80 | 120.80 | 119.98 | -1.31% | - |
| Oct 15, 2025 | 122.16 | 122.94 | 122.16 | 122.40 | 121.57 | -0.16% | - |
| Oct 14, 2025 | 122.16 | 122.60 | 120.60 | 122.60 | 121.77 | -0.36% | - |
| Oct 13, 2025 | 123.16 | 123.16 | 122.98 | 123.04 | 122.20 | 0.87% | - |
| Oct 10, 2025 | 124.16 | 124.52 | 121.98 | 121.98 | 121.15 | -3.21% | - |
| Oct 9, 2025 | 128.54 | 129.10 | 126.02 | 126.02 | 125.16 | -1.95% | - |
| Oct 8, 2025 | 128.74 | 128.74 | 127.56 | 128.52 | 127.65 | 2.06% | - |
| Oct 7, 2025 | 127.76 | 127.76 | 125.92 | 125.92 | 125.06 | -2.55% | - |
| Oct 6, 2025 | 127.30 | 129.22 | 127.30 | 129.22 | 128.34 | 4.56% | - |
| Oct 3, 2025 | 122.86 | 123.58 | 122.20 | 123.58 | 122.74 | 0.44% | - |
| Oct 2, 2025 | 122.20 | 123.04 | 121.44 | 123.04 | 122.20 | 1.94% | - |
| Oct 1, 2025 | 121.68 | 121.68 | 120.70 | 120.70 | 119.88 | -0.26% | - |
| Sep 30, 2025 | 122.14 | 122.14 | 120.62 | 121.02 | 120.20 | -1.56% | - |
| Sep 29, 2025 | 126.60 | 126.60 | 122.94 | 122.94 | 122.10 | -4.36% | - |
| Sep 26, 2025 | 124.98 | 128.54 | 124.26 | 128.54 | 127.67 | 2.59% | - |
| Sep 25, 2025 | 123.14 | 125.30 | 122.72 | 125.30 | 124.45 | -0.56% | - |
| Sep 24, 2025 | 120.38 | 126.00 | 120.38 | 126.00 | 125.14 | 2.54% | - |
| Sep 23, 2025 | 117.14 | 122.88 | 117.14 | 122.88 | 122.04 | 5.08% | 39 |
| Sep 22, 2025 | 119.30 | 119.30 | 116.94 | 116.94 | 116.14 | -0.32% | - |
| Sep 19, 2025 | 119.14 | 119.48 | 117.32 | 117.32 | 116.52 | -1.41% | - |
| Sep 18, 2025 | 119.16 | 119.32 | 118.78 | 119.00 | 118.19 | 0.56% | 13 |
| Sep 17, 2025 | 116.60 | 118.34 | 115.52 | 118.34 | 117.54 | 0.27% | 17 |
| Sep 16, 2025 | 113.96 | 118.02 | 113.96 | 118.02 | 117.22 | 2.84% | - |
| Sep 15, 2025 | 117.16 | 117.30 | 114.76 | 114.76 | 113.98 | -2.96% | - |
| Sep 12, 2025 | 117.16 | 118.58 | 117.16 | 118.26 | 117.46 | -0.27% | - |
| Sep 11, 2025 | 119.26 | 119.26 | 117.22 | 118.58 | 117.77 | 0.80% | - |
| Sep 10, 2025 | 117.20 | 117.64 | 116.40 | 117.64 | 116.84 | -0.37% | - |
| Sep 9, 2025 | 117.28 | 118.08 | 117.28 | 118.08 | 117.28 | 0.94% | - |
| Sep 8, 2025 | 118.92 | 118.96 | 116.98 | 116.98 | 116.18 | -0.46% | - |
| Sep 5, 2025 | 122.20 | 122.28 | 117.52 | 117.52 | 116.72 | -3.72% | - |
| Sep 4, 2025 | 121.62 | 122.06 | 121.62 | 122.06 | 121.23 | -0.78% | - |
| Sep 3, 2025 | 128.62 | 128.62 | 123.02 | 123.02 | 122.18 | -3.47% | - |
| Sep 2, 2025 | 128.58 | 128.70 | 127.44 | 127.44 | 126.57 | -0.31% | - |
| Sep 1, 2025 | 127.12 | 127.90 | 127.12 | 127.84 | 126.97 | 0.58% | - |
| Aug 29, 2025 | 127.70 | 127.70 | 127.10 | 127.10 | 126.24 | 0.60% | - |
| Aug 28, 2025 | 126.10 | 126.42 | 126.10 | 126.34 | 125.48 | 0.96% | - |
| Aug 27, 2025 | 123.78 | 125.14 | 123.78 | 125.14 | 124.29 | 2.37% | - |
| Aug 26, 2025 | 124.48 | 124.56 | 122.24 | 122.24 | 121.41 | -0.42% | - |
| Aug 25, 2025 | 122.10 | 122.76 | 122.10 | 122.76 | 121.93 | 0.87% | - |
| Aug 22, 2025 | 119.26 | 121.70 | 119.08 | 121.70 | 120.87 | 2.39% | - |
| Aug 21, 2025 | 118.98 | 118.98 | 117.90 | 118.86 | 118.05 | -0.34% | - |
| Aug 20, 2025 | 120.02 | 120.02 | 119.22 | 119.26 | 118.45 | -0.52% | - |
| Aug 19, 2025 | 118.94 | 119.88 | 118.92 | 119.88 | 119.06 | 0.32% | - |
| Aug 18, 2025 | 119.84 | 120.50 | 118.92 | 119.50 | 118.69 | -0.76% | - |
| Aug 15, 2025 | 120.54 | 120.54 | 120.10 | 120.42 | 119.60 | 1.01% | - |
| Aug 14, 2025 | 119.72 | 119.72 | 119.04 | 119.22 | 118.41 | 0.17% | - |
| Aug 12, 2025 | 118.12 | 119.02 | 117.76 | 119.02 | 117.36 | 0.76% | - |
| Aug 11, 2025 | 121.60 | 122.46 | 118.12 | 118.12 | 116.48 | -2.88% | - |
| Aug 8, 2025 | 121.50 | 122.02 | 121.50 | 121.62 | 119.93 | -0.70% | - |
| Aug 7, 2025 | 125.18 | 125.50 | 122.48 | 122.48 | 120.77 | -3.86% | - |
| Aug 6, 2025 | 126.56 | 127.40 | 126.48 | 127.40 | 125.63 | 4.32% | - |
| Aug 5, 2025 | 125.10 | 126.50 | 122.12 | 122.12 | 120.42 | -3.95% | 439 |
| Aug 4, 2025 | 125.74 | 127.14 | 124.92 | 127.14 | 125.37 | 0.92% | - |
| Aug 1, 2025 | 130.38 | 130.38 | 125.98 | 125.98 | 124.23 | -3.36% | - |
| Jul 31, 2025 | 130.48 | 131.22 | 130.36 | 130.36 | 128.54 | -0.56% | - |
| Jul 30, 2025 | 131.84 | 132.24 | 130.76 | 131.10 | 129.27 | 1.27% | - |
| Jul 29, 2025 | 130.28 | 130.62 | 129.46 | 129.46 | 127.66 | 0.98% | - |
| Jul 28, 2025 | 124.38 | 128.20 | 124.38 | 128.20 | 126.41 | 4.18% | - |
| Jul 25, 2025 | 124.38 | 124.50 | 123.06 | 123.06 | 121.35 | 0.23% | - |
| Jul 24, 2025 | 122.18 | 122.78 | 121.56 | 122.78 | 121.07 | 0.80% | - |
| Jul 23, 2025 | 120.84 | 122.08 | 120.84 | 121.80 | 120.10 | 0.88% | - |
| Jul 22, 2025 | 119.58 | 120.74 | 119.02 | 120.74 | 119.06 | 0.25% | - |
| Jul 21, 2025 | 121.22 | 121.60 | 120.44 | 120.44 | 118.76 | -1.54% | - |
| Jul 18, 2025 | 121.60 | 122.32 | 121.56 | 122.32 | 120.62 | 1.16% | 84 |