Diamondback Energy, Inc. (BIT:1FANG)
Italy · Delayed Price · Currency is EUR 164.24
-3.88 (-2.31%)
At close: Sep 25, 2026
BIT:1FANG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 168.12 | 168.12 | 168.12 | 168.12 | 168.12 | 1.94% | - |
| Sep 23, 2026 | 162.78 | 162.78 | 162.78 | 164.92 | 164.92 | 0.62% | 13 |
| Sep 22, 2026 | 166.40 | 166.40 | 166.40 | 163.90 | 163.90 | -0.30% | 15 |
| Sep 21, 2026 | 163.76 | 163.76 | 163.76 | 164.40 | 164.40 | -3.32% | 18 |
| Sep 18, 2026 | 170.04 | 170.04 | 170.04 | 170.04 | 170.04 | 0.63% | - |
| Sep 17, 2026 | 167.00 | 167.00 | 167.00 | 168.98 | 168.98 | 1.06% | 50 |
| Sep 16, 2026 | 170.00 | 170.00 | 168.16 | 167.20 | 167.20 | -8.60% | 25 |
| Sep 15, 2026 | 182.94 | 182.94 | 182.94 | 182.94 | 182.94 | 1.05% | - |
| Sep 14, 2026 | 181.04 | 181.04 | 181.04 | 181.04 | 181.04 | 3.66% | - |
| Sep 11, 2026 | 174.64 | 174.64 | 174.64 | 174.64 | 174.64 | -0.15% | - |
| Sep 10, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.95% | - |
| Sep 9, 2026 | 173.26 | 173.26 | 173.26 | 173.26 | 173.26 | -0.32% | - |
| Sep 8, 2026 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | 0.86% | - |
| Sep 7, 2026 | 172.34 | 172.34 | 172.34 | 172.34 | 172.34 | 0.37% | - |
| Sep 4, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | -1.96% | - |
| Sep 3, 2026 | 175.14 | 175.14 | 175.14 | 175.14 | 175.14 | -0.27% | - |
| Sep 2, 2026 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | 1.01% | - |
| Sep 1, 2026 | 173.86 | 173.86 | 173.86 | 173.86 | 173.86 | 1.51% | - |
| Aug 31, 2026 | 171.28 | 171.28 | 171.28 | 171.28 | 171.28 | 0.33% | - |
| Aug 28, 2026 | 170.72 | 170.72 | 170.72 | 170.72 | 170.72 | -0.15% | - |
| Aug 27, 2026 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | -0.78% | - |
| Aug 26, 2026 | 172.32 | 172.32 | 172.32 | 172.32 | 172.32 | -0.91% | - |
| Aug 25, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | -0.31% | - |
| Aug 24, 2026 | 174.44 | 174.44 | 174.44 | 174.44 | 174.44 | -3.25% | - |
| Aug 21, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | -1.71% | - |
| Aug 20, 2026 | 183.44 | 183.44 | 183.44 | 183.44 | 183.44 | 1.20% | - |
| Aug 19, 2026 | 181.26 | 181.26 | 181.26 | 181.26 | 181.26 | 0.21% | - |
| Aug 18, 2026 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | 3.51% | - |
| Aug 17, 2026 | 174.74 | 174.74 | 174.74 | 174.74 | 174.74 | -0.48% | - |
| Aug 14, 2026 | 175.58 | 175.58 | 175.58 | 175.58 | 175.58 | 1.56% | - |
| Aug 13, 2026 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | 0.07% | - |
| Aug 12, 2026 | 172.76 | 172.76 | 172.76 | 172.76 | 172.76 | -0.68% | - |
| Aug 11, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 173.95 | 3.25% | - |
| Aug 10, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 168.48 | 4.35% | - |
| Aug 7, 2026 | 162.34 | 162.34 | 162.34 | 162.34 | 161.46 | -0.58% | - |
| Aug 6, 2026 | 163.28 | 163.28 | 163.28 | 163.28 | 162.39 | 1.08% | - |
| Aug 5, 2026 | 161.54 | 161.54 | 161.54 | 161.54 | 160.66 | -3.12% | - |
| Aug 4, 2026 | 166.74 | 166.74 | 166.74 | 166.74 | 165.83 | -3.84% | - |
| Aug 3, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 172.45 | -1.00% | - |
| Jul 31, 2026 | 175.16 | 175.16 | 175.16 | 175.16 | 174.21 | 3.05% | - |
| Jul 30, 2026 | 169.98 | 169.98 | 169.98 | 169.98 | 169.05 | -2.61% | - |
| Jul 29, 2026 | 174.54 | 174.54 | 174.54 | 174.54 | 173.59 | 2.63% | - |
| Jul 28, 2026 | 170.06 | 170.06 | 170.06 | 170.06 | 169.13 | -2.82% | - |
| Jul 27, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.05 | -3.66% | - |
| Jul 24, 2026 | 181.64 | 181.64 | 181.64 | 181.64 | 180.65 | -0.73% | - |
| Jul 23, 2026 | 182.98 | 182.98 | 182.98 | 182.98 | 181.98 | 2.53% | - |
| Jul 22, 2026 | 178.46 | 178.46 | 178.46 | 178.46 | 177.49 | 1.99% | - |
| Jul 21, 2026 | 174.98 | 174.98 | 174.98 | 174.98 | 174.03 | 0.78% | - |
| Jul 20, 2026 | 173.62 | 173.62 | 173.62 | 173.62 | 172.67 | 2.58% | - |
| Jul 17, 2026 | 169.26 | 169.26 | 169.26 | 169.26 | 168.34 | 1.76% | - |