Diamondback Energy, Inc. (BIT:1FANG)
Italy · Delayed Price · Currency is EUR 178.06
+12.48 (7.54%)
At close: Mar 27, 2026
BIT:1FANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |