Skip to main content
logo
Diamondback Energy, Inc. (BIT:1FANG)
Italy flag Italy · Delayed Price · Currency is EUR
166.44
-9.64 (-5.47%)
Last updated: May 27, 2026, 3:00 PM CET

BIT:1FANG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026163.32163.32163.32166.44166.44-2.92%11
May 26, 2026171.44171.44171.44171.44171.44-10.48%-
May 25, 2026191.52191.52191.52191.52191.5211.17%-
May 22, 2026172.28172.28172.28172.28172.28-2.38%-
May 21, 2026176.48176.48176.48176.48176.480.22%-
May 20, 2026176.10176.10176.10176.10176.10-0.72%-
May 19, 2026177.38177.38177.38177.38177.380.74%-
May 18, 2026175.16175.16175.00176.08176.080.64%20
May 15, 2026174.96174.96174.96174.96174.962.68%-
May 14, 2026170.40170.40170.40170.40170.40-1.30%-
May 13, 2026172.64172.64172.64172.64172.642.81%-
May 12, 2026167.92167.92167.92167.92167.922.15%-
May 11, 2026164.38164.38164.38164.38164.382.32%-
May 8, 2026164.76164.76159.90160.66160.660.11%34
May 7, 2026160.48160.48160.48160.48160.48-3.58%-
May 6, 2026166.44166.44166.44166.44166.44-6.49%-
May 5, 2026179.76179.82179.76178.00178.00-2.17%33
May 4, 2026181.94181.94181.94181.94181.943.32%-
Apr 30, 2026175.68175.68175.12176.10176.101.02%15
Apr 29, 2026174.56174.56174.56174.32174.321.99%15
Apr 28, 2026167.16171.96167.16170.92170.921.98%168
Apr 27, 2026167.04168.54167.04167.60167.601.49%41
Apr 24, 2026165.32165.32165.32165.14165.14-0.51%2
Apr 23, 2026168.36168.36168.36165.98165.981.17%40
Apr 22, 2026164.06164.06164.06164.06164.063.85%-
Apr 21, 2026154.40154.40154.28157.98157.980.79%186
Apr 20, 2026156.74156.74156.74156.74156.746.09%-
Apr 17, 2026159.24159.24159.24147.74147.74-7.40%3
Apr 16, 2026159.54159.54159.54159.54159.540.38%-
Apr 15, 2026157.16157.16157.16158.94158.940.79%2
Apr 14, 2026157.70157.70157.70157.70157.70-2.26%-
Apr 13, 2026165.42165.42165.42161.34161.341.05%15
Apr 10, 2026159.66159.66159.66159.66159.66-1.60%-
Apr 9, 2026160.96160.96160.96162.26162.262.79%12
Apr 8, 2026157.02157.02157.02157.86157.86-7.95%27
Apr 7, 2026171.50171.50171.50171.50171.501.43%-
Apr 2, 2026170.00173.16170.00169.08169.082.73%17
Apr 1, 2026166.50166.50163.66164.58164.58-5.75%58
Mar 31, 2026172.18173.44172.18174.62174.62-0.60%12
Mar 30, 2026178.42178.42178.42175.68175.68-0.20%15
Mar 27, 2026178.00178.06178.00176.04176.040.05%17
Mar 26, 2026175.96175.96175.96175.96175.964.24%-
Mar 25, 2026168.80168.80168.80168.80168.80-1.80%-
Mar 24, 2026171.90171.90171.90171.90171.903.82%-
Mar 23, 2026166.98166.98166.98165.58165.58-1.49%23
Mar 20, 2026168.08168.08168.08168.08168.080.68%-
Mar 19, 2026167.70167.70167.70166.94166.941.09%1
Mar 18, 2026164.06164.06164.00165.14165.142.04%67
Mar 17, 2026163.00163.00163.00161.84161.842.02%7
Mar 16, 2026159.00159.00151.66158.64158.640.38%50