Diamondback Energy, Inc. (BIT:1FANG)
Italy · Delayed Price · Currency is EUR 171.70
-3.44 (-1.96%)
At close: Sep 4, 2026
BIT:1FANG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 16, 2026 | 166.34 | 166.34 | 166.34 | 166.34 | 165.43 | 1.23% | - |
| Jul 15, 2026 | 164.32 | 164.32 | 164.32 | 164.32 | 163.42 | -0.30% | - |
| Jul 14, 2026 | 164.82 | 164.82 | 164.82 | 164.82 | 163.92 | - | - |
| Jul 13, 2026 | 164.82 | 164.82 | 164.82 | 164.82 | 163.92 | 3.21% | - |
| Jul 10, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 158.83 | 0.10% | - |
| Jul 9, 2026 | 159.54 | 159.54 | 159.54 | 159.54 | 158.67 | -2.61% | - |
| Jul 8, 2026 | 163.82 | 163.82 | 163.82 | 163.82 | 162.93 | 5.88% | - |
| Jul 7, 2026 | 154.72 | 154.72 | 154.72 | 154.72 | 153.88 | 2.38% | - |
| Jul 6, 2026 | 151.12 | 151.12 | 151.12 | 151.12 | 150.30 | 0.53% | - |
| Jul 3, 2026 | 150.32 | 150.32 | 150.32 | 150.32 | 149.50 | -0.01% | - |
| Jul 2, 2026 | 150.34 | 150.34 | 150.34 | 150.34 | 149.52 | -1.47% | - |
| Jul 1, 2026 | 152.56 | 152.56 | 152.56 | 152.58 | 151.75 | -2.47% | 12 |
| Jun 30, 2026 | 156.44 | 156.44 | 156.44 | 156.44 | 155.59 | -1.22% | - |
| Jun 29, 2026 | 158.38 | 158.38 | 158.38 | 158.38 | 157.52 | -0.74% | - |