Diamondback Energy, Inc. (BIT:1FANG)
Italy · Delayed Price · Currency is EUR 175.58
+2.70 (1.56%)
At close: Aug 14, 2026
BIT:1FANG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 159.56 | 159.56 | 159.56 | 159.56 | 158.69 | -0.98% | - |
| Jun 25, 2026 | 161.14 | 161.14 | 161.14 | 161.14 | 160.26 | 0.04% | - |
| Jun 24, 2026 | 161.08 | 161.08 | 161.08 | 161.08 | 160.20 | -2.80% | - |
| Jun 23, 2026 | 165.72 | 165.72 | 165.72 | 165.72 | 164.82 | 1.49% | 66 |
| Jun 22, 2026 | 161.46 | 162.78 | 161.46 | 163.28 | 162.39 | 2.63% | 376 |
| Jun 19, 2026 | 158.00 | 158.00 | 155.66 | 159.10 | 158.23 | 0.59% | 15 |
| Jun 18, 2026 | 158.16 | 158.16 | 158.16 | 158.16 | 157.30 | -2.49% | - |
| Jun 17, 2026 | 161.00 | 161.00 | 161.00 | 162.20 | 161.32 | 0.46% | 288 |
| Jun 16, 2026 | 161.00 | 161.00 | 161.00 | 161.46 | 160.58 | -0.71% | 22 |
| Jun 15, 2026 | 162.62 | 162.62 | 162.62 | 162.62 | 161.73 | -2.67% | - |
| Jun 12, 2026 | 167.08 | 167.08 | 167.08 | 167.08 | 166.17 | -1.84% | - |
| Jun 11, 2026 | 171.36 | 171.36 | 171.36 | 170.22 | 169.29 | -0.85% | 66 |
| Jun 10, 2026 | 167.56 | 167.56 | 167.56 | 171.68 | 170.74 | 1.95% | 20 |
| Jun 9, 2026 | 167.32 | 167.32 | 167.32 | 168.40 | 167.48 | -2.49% | 20 |
| Jun 8, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 171.76 | 0.12% | - |