Diamondback Energy, Inc. (BIT:1FANG)
Italy · Delayed Price · Currency is EUR 142.30
+4.00 (2.89%)
At close: Feb 11, 2026
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |