Diamondback Energy, Inc. (VIE:FANG)
Austria
· Delayed Price · Currency is EUR 155.66
-2.46 (-1.56%)
Last updated: Mar 10, 2026, 9:05 AM CET
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 161.24 | 161.24 | 157.02 | 158.12 | 158.12 | 1.22% | 254 |
| Mar 6, 2026 | 154.42 | 157.60 | 154.42 | 156.22 | 156.22 | 1.57% | - |
| Mar 5, 2026 | 153.52 | 153.80 | 151.32 | 153.80 | 153.80 | -1.09% | - |
| Mar 3, 2026 | 157.40 | 160.84 | 155.50 | 155.50 | 154.60 | 2.97% | - |
| Mar 2, 2026 | 160.64 | 161.96 | 151.02 | 151.02 | 150.14 | 5.15% | 85 |
| Feb 27, 2026 | 141.48 | 143.62 | 141.48 | 143.62 | 142.79 | -0.73% | - |
| Feb 26, 2026 | 142.46 | 144.68 | 141.08 | 144.68 | 143.84 | 2.16% | - |
| Feb 25, 2026 | 146.64 | 147.38 | 141.62 | 141.62 | 140.80 | -1.47% | - |
| Feb 24, 2026 | 142.80 | 146.50 | 142.80 | 143.74 | 142.91 | -2.89% | 160 |
| Feb 23, 2026 | 148.24 | 149.08 | 148.02 | 148.02 | 147.16 | -0.11% | - |
| Feb 20, 2026 | 148.20 | 149.14 | 148.18 | 148.18 | 147.32 | -0.48% | 1 |
| Feb 19, 2026 | 147.82 | 149.74 | 147.82 | 148.90 | 148.04 | 2.24% | - |
| Feb 18, 2026 | 142.70 | 145.64 | 142.70 | 145.64 | 144.79 | 3.28% | - |
| Feb 17, 2026 | 143.52 | 144.98 | 141.02 | 141.02 | 140.20 | -1.82% | 54 |
| Feb 16, 2026 | 142.64 | 143.64 | 142.64 | 143.64 | 142.81 | 0.50% | - |
| Feb 13, 2026 | 140.94 | 142.92 | 139.24 | 142.92 | 142.09 | 1.32% | 79 |
| Feb 12, 2026 | 142.32 | 142.34 | 141.06 | 141.06 | 140.24 | -0.91% | - |
| Feb 11, 2026 | 138.84 | 142.36 | 138.84 | 142.36 | 141.53 | 2.97% | - |
| Feb 10, 2026 | 139.16 | 139.64 | 137.20 | 138.26 | 137.46 | -1.16% | - |
| Feb 9, 2026 | 140.22 | 140.60 | 139.58 | 139.88 | 139.07 | -0.85% | - |
| Feb 6, 2026 | 141.56 | 141.80 | 140.04 | 141.08 | 140.26 | 1.94% | - |
| Feb 5, 2026 | 142.56 | 142.62 | 138.40 | 138.40 | 137.60 | -1.21% | 146 |
| Feb 4, 2026 | 137.48 | 140.10 | 137.18 | 140.10 | 139.29 | 3.76% | - |
| Feb 3, 2026 | 133.66 | 135.02 | 133.66 | 135.02 | 134.24 | -0.12% | - |
| Feb 2, 2026 | 130.34 | 141.56 | 130.34 | 135.18 | 134.40 | -2.92% | 606 |
| Jan 30, 2026 | 135.38 | 139.24 | 135.38 | 139.24 | 138.43 | 0.91% | - |
| Jan 29, 2026 | 135.04 | 137.98 | 135.04 | 137.98 | 137.18 | 2.97% | - |
| Jan 28, 2026 | 132.82 | 134.28 | 132.22 | 134.00 | 133.22 | 2.12% | - |
| Jan 27, 2026 | 128.94 | 131.22 | 128.84 | 131.22 | 130.46 | 3.05% | - |
| Jan 26, 2026 | 129.84 | 131.56 | 127.34 | 127.34 | 126.60 | -2.76% | - |
| Jan 23, 2026 | 129.88 | 131.34 | 129.80 | 130.96 | 130.20 | 2.28% | - |
| Jan 22, 2026 | 130.84 | 130.84 | 128.04 | 128.04 | 127.30 | -2.02% | - |
| Jan 21, 2026 | 127.16 | 130.68 | 127.16 | 130.68 | 129.92 | 0.58% | - |
| Jan 20, 2026 | 128.16 | 130.24 | 128.16 | 129.92 | 129.17 | 0.60% | - |
| Jan 19, 2026 | 129.30 | 129.30 | 128.06 | 129.14 | 128.39 | -0.69% | - |
| Jan 16, 2026 | 130.36 | 130.98 | 129.80 | 130.04 | 129.28 | -0.69% | - |
| Jan 15, 2026 | 132.00 | 132.00 | 130.88 | 130.94 | 130.18 | -1.36% | - |
| Jan 14, 2026 | 129.44 | 132.74 | 128.08 | 132.74 | 131.97 | 2.84% | - |
| Jan 13, 2026 | 126.98 | 129.08 | 126.98 | 129.08 | 128.33 | 1.43% | - |
| Jan 12, 2026 | 126.40 | 127.26 | 125.78 | 127.26 | 126.52 | -0.08% | - |
| Jan 9, 2026 | 126.64 | 128.26 | 126.64 | 127.36 | 126.62 | 2.69% | - |
| Jan 8, 2026 | 120.02 | 124.02 | 120.02 | 124.02 | 123.30 | 2.17% | - |
| Jan 7, 2026 | 122.90 | 123.58 | 121.38 | 121.38 | 120.68 | -3.30% | - |
| Jan 6, 2026 | 124.90 | 126.84 | 124.90 | 125.52 | 124.79 | 1.26% | - |
| Jan 5, 2026 | 133.88 | 133.88 | 123.96 | 123.96 | 123.24 | -3.31% | - |
| Jan 2, 2026 | 128.18 | 128.62 | 128.18 | 128.20 | 127.46 | 0.94% | - |
| Dec 30, 2025 | 126.54 | 127.00 | 126.54 | 127.00 | 126.26 | 0.22% | - |
| Dec 29, 2025 | 124.28 | 126.72 | 124.28 | 126.72 | 125.98 | 1.18% | - |
| Dec 23, 2025 | 126.02 | 127.06 | 125.24 | 125.24 | 124.51 | -1.97% | - |
| Dec 22, 2025 | 127.38 | 127.86 | 126.94 | 127.76 | 127.02 | -0.48% | - |
| Dec 19, 2025 | 125.54 | 128.38 | 125.52 | 128.38 | 127.63 | -1.78% | - |
| Dec 18, 2025 | 131.20 | 131.20 | 130.70 | 130.70 | 129.94 | 1.24% | - |
| Dec 17, 2025 | 128.50 | 129.10 | 128.40 | 129.10 | 128.35 | 3.13% | - |
| Dec 16, 2025 | 130.58 | 130.58 | 125.18 | 125.18 | 124.45 | -4.68% | - |
| Dec 15, 2025 | 133.82 | 133.82 | 131.32 | 131.32 | 130.56 | -1.90% | - |
| Dec 12, 2025 | 133.96 | 135.48 | 133.86 | 133.86 | 133.08 | -1.12% | - |
| Dec 11, 2025 | 135.98 | 135.98 | 134.82 | 135.38 | 134.59 | 0.28% | - |
| Dec 10, 2025 | 135.90 | 136.34 | 135.00 | 135.00 | 134.22 | -0.82% | - |
| Dec 9, 2025 | 135.10 | 136.12 | 134.64 | 136.12 | 135.33 | -0.37% | - |
| Dec 8, 2025 | 136.14 | 136.62 | 135.02 | 136.62 | 135.83 | -1.97% | - |
| Dec 5, 2025 | 136.88 | 139.36 | 136.88 | 139.36 | 138.55 | 1.21% | - |
| Dec 4, 2025 | 135.62 | 137.70 | 135.38 | 137.70 | 136.90 | 1.32% | - |
| Dec 3, 2025 | 135.08 | 135.90 | 134.80 | 135.90 | 135.11 | 1.19% | - |
| Dec 2, 2025 | 134.46 | 135.06 | 133.86 | 134.30 | 133.52 | -0.31% | - |
| Dec 1, 2025 | 132.54 | 134.72 | 131.54 | 134.72 | 133.94 | 2.01% | - |
| Nov 28, 2025 | 129.76 | 132.06 | 129.36 | 132.06 | 131.29 | 2.31% | - |
| Nov 27, 2025 | 128.94 | 129.32 | 128.24 | 129.08 | 128.33 | 0.28% | 40 |
| Nov 26, 2025 | 127.04 | 128.72 | 126.60 | 128.72 | 127.97 | 1.79% | - |
| Nov 25, 2025 | 127.74 | 127.74 | 126.46 | 126.46 | 125.73 | 0.27% | - |
| Nov 24, 2025 | 126.80 | 126.80 | 126.12 | 126.12 | 125.39 | -1.16% | - |
| Nov 21, 2025 | 126.24 | 127.60 | 126.04 | 127.60 | 126.86 | -3.58% | - |
| Nov 20, 2025 | 129.46 | 132.34 | 129.44 | 132.34 | 131.57 | 4.16% | - |
| Nov 19, 2025 | 129.22 | 129.26 | 125.82 | 127.06 | 126.32 | 0.76% | - |
| Nov 18, 2025 | 125.70 | 126.74 | 125.36 | 126.10 | 125.37 | -1.25% | - |
| Nov 17, 2025 | 128.12 | 128.56 | 127.70 | 127.70 | 126.96 | - | - |
| Nov 14, 2025 | 125.64 | 127.70 | 124.76 | 127.70 | 126.96 | 1.59% | - |
| Nov 13, 2025 | 125.12 | 125.70 | 124.64 | 125.70 | 124.97 | -0.88% | - |
| Nov 12, 2025 | 127.66 | 128.44 | 126.82 | 126.82 | 125.23 | -1.18% | - |
| Nov 11, 2025 | 124.98 | 128.34 | 124.98 | 128.34 | 126.73 | 3.08% | - |
| Nov 10, 2025 | 125.04 | 125.12 | 124.48 | 124.50 | 122.94 | 1.32% | - |
| Nov 7, 2025 | 122.94 | 123.24 | 122.56 | 122.88 | 121.34 | 0.23% | - |
| Nov 6, 2025 | 119.34 | 122.60 | 119.34 | 122.60 | 121.06 | 0.48% | - |
| Nov 5, 2025 | 121.64 | 122.02 | 120.90 | 122.02 | 120.49 | 1.77% | - |
| Nov 4, 2025 | 122.74 | 122.74 | 119.90 | 119.90 | 118.39 | -2.85% | - |
| Nov 3, 2025 | 124.68 | 125.30 | 123.42 | 123.42 | 121.87 | -0.15% | - |
| Oct 31, 2025 | 122.70 | 124.12 | 122.18 | 123.60 | 122.05 | -0.60% | - |
| Oct 30, 2025 | 123.24 | 124.34 | 123.24 | 124.34 | 122.78 | 0.99% | - |
| Oct 29, 2025 | 121.46 | 123.12 | 121.04 | 123.12 | 121.57 | 1.42% | - |
| Oct 28, 2025 | 123.60 | 123.70 | 121.40 | 121.40 | 119.87 | -2.91% | - |
| Oct 27, 2025 | 126.00 | 126.00 | 124.88 | 125.04 | 123.47 | -0.56% | - |
| Oct 24, 2025 | 126.76 | 127.16 | 125.74 | 125.74 | 124.16 | -1.77% | - |
| Oct 23, 2025 | 123.60 | 128.00 | 123.60 | 128.00 | 126.39 | 2.84% | - |
| Oct 22, 2025 | 122.00 | 124.46 | 122.00 | 124.46 | 122.90 | 2.37% | 71 |
| Oct 21, 2025 | 121.64 | 121.68 | 121.58 | 121.58 | 120.05 | 1.03% | - |
| Oct 20, 2025 | 119.46 | 120.34 | 119.46 | 120.34 | 118.83 | 1.14% | - |
| Oct 17, 2025 | 119.20 | 119.30 | 118.48 | 118.98 | 117.48 | -1.51% | - |
| Oct 16, 2025 | 122.10 | 122.36 | 120.80 | 120.80 | 119.28 | -1.31% | - |
| Oct 15, 2025 | 122.16 | 122.94 | 122.16 | 122.40 | 120.86 | -0.16% | - |
| Oct 14, 2025 | 122.16 | 122.60 | 120.60 | 122.60 | 121.06 | -0.36% | - |
| Oct 13, 2025 | 123.16 | 123.16 | 122.98 | 123.04 | 121.49 | 0.87% | - |