Diamondback Energy, Inc. (BIT:1FANG)
Italy · Delayed Price · Currency is EUR 154.72
+3.60 (2.38%)
At close: Jul 7, 2026
BIT:1FANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | 2.38% | - |
| Jul 6, 2026 | 151.12 | 151.12 | 151.12 | 151.12 | 151.12 | 0.53% | - |
| Jul 3, 2026 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | -0.01% | - |
| Jul 2, 2026 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | -1.47% | - |
| Jul 1, 2026 | 152.56 | 152.56 | 152.56 | 152.58 | 152.58 | -2.47% | 12 |
| Jun 30, 2026 | 156.44 | 156.44 | 156.44 | 156.44 | 156.44 | -1.22% | - |
| Jun 29, 2026 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | -0.74% | - |
| Jun 26, 2026 | 159.56 | 159.56 | 159.56 | 159.56 | 159.56 | -0.98% | - |
| Jun 25, 2026 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | 0.04% | - |
| Jun 24, 2026 | 161.08 | 161.08 | 161.08 | 161.08 | 161.08 | -2.80% | - |
| Jun 23, 2026 | 165.72 | 165.72 | 165.72 | 165.72 | 165.72 | 1.49% | 66 |
| Jun 22, 2026 | 161.46 | 162.78 | 161.46 | 163.28 | 163.28 | 2.63% | 376 |
| Jun 19, 2026 | 158.00 | 158.00 | 155.66 | 159.10 | 159.10 | 0.59% | 15 |
| Jun 18, 2026 | 158.16 | 158.16 | 158.16 | 158.16 | 158.16 | -2.49% | - |
| Jun 17, 2026 | 161.00 | 161.00 | 161.00 | 162.20 | 162.20 | 0.46% | 288 |
| Jun 16, 2026 | 161.00 | 161.00 | 161.00 | 161.46 | 161.46 | -0.71% | 22 |
| Jun 15, 2026 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | -2.67% | - |
| Jun 12, 2026 | 167.08 | 167.08 | 167.08 | 167.08 | 167.08 | -1.84% | - |
| Jun 11, 2026 | 171.36 | 171.36 | 171.36 | 170.22 | 170.22 | -0.85% | 66 |
| Jun 10, 2026 | 167.56 | 167.56 | 167.56 | 171.68 | 171.68 | 1.95% | 20 |
| Jun 9, 2026 | 167.32 | 167.32 | 167.32 | 168.40 | 168.40 | -2.49% | 20 |
| Jun 8, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | 0.12% | - |
| Jun 5, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | -1.82% | - |
| Jun 4, 2026 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | -1.10% | - |
| Jun 3, 2026 | 173.90 | 173.90 | 173.90 | 177.66 | 177.66 | 3.07% | 2 |
| Jun 2, 2026 | 172.36 | 172.36 | 172.36 | 172.36 | 172.36 | -0.19% | - |
| Jun 1, 2026 | 172.68 | 172.68 | 172.68 | 172.68 | 172.68 | 5.72% | - |
| May 29, 2026 | 168.14 | 168.14 | 167.94 | 163.34 | 163.34 | -2.03% | 69 |
| May 28, 2026 | 166.72 | 166.72 | 166.72 | 166.72 | 166.72 | 0.17% | - |
| May 27, 2026 | 163.32 | 163.32 | 163.32 | 166.44 | 166.44 | -2.92% | 11 |
| May 26, 2026 | 171.44 | 171.44 | 171.44 | 171.44 | 171.44 | -10.48% | - |
| May 25, 2026 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | 11.17% | - |
| May 22, 2026 | 172.28 | 172.28 | 172.28 | 172.28 | 172.28 | -2.38% | - |
| May 21, 2026 | 176.48 | 176.48 | 176.48 | 176.48 | 176.48 | 0.22% | - |
| May 20, 2026 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | -0.72% | - |
| May 19, 2026 | 177.38 | 177.38 | 177.38 | 177.38 | 177.38 | 0.74% | - |
| May 18, 2026 | 175.16 | 175.16 | 175.00 | 176.08 | 176.08 | 0.64% | 20 |
| May 15, 2026 | 174.96 | 174.96 | 174.96 | 174.96 | 174.96 | 2.68% | - |
| May 14, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -1.30% | - |
| May 13, 2026 | 172.64 | 172.64 | 172.64 | 172.64 | 172.64 | 2.81% | - |
| May 12, 2026 | 167.92 | 167.92 | 167.92 | 167.92 | 167.92 | 2.15% | - |
| May 11, 2026 | 164.38 | 164.38 | 164.38 | 164.38 | 164.38 | 2.32% | - |
| May 8, 2026 | 164.76 | 164.76 | 159.90 | 160.66 | 160.66 | 0.11% | 34 |
| May 7, 2026 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | -3.58% | - |
| May 6, 2026 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | -6.49% | - |
| May 5, 2026 | 179.76 | 179.82 | 179.76 | 178.00 | 178.00 | -2.17% | 33 |
| May 4, 2026 | 181.94 | 181.94 | 181.94 | 181.94 | 181.94 | 3.32% | - |
| Apr 30, 2026 | 175.68 | 175.68 | 175.12 | 176.10 | 176.10 | 1.02% | 15 |
| Apr 29, 2026 | 174.56 | 174.56 | 174.56 | 174.32 | 174.32 | 1.99% | 15 |
| Apr 28, 2026 | 167.16 | 171.96 | 167.16 | 170.92 | 170.92 | 1.98% | 168 |