Diamondback Energy, Inc. (ETR:7DB)
Germany · Delayed Price · Currency is EUR 139.30
+1.44 (1.04%)
At close: Jan 30, 2026
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 135.34 | 139.30 | 135.34 | 139.30 | 139.30 | 1.04% | 290 |
| Jan 29, 2026 | 135.50 | 137.86 | 135.50 | 137.86 | 137.86 | 2.80% | 38 |
| Jan 28, 2026 | 133.60 | 134.10 | 133.60 | 134.10 | 134.10 | 2.24% | 100 |
| Jan 27, 2026 | 130.36 | 131.16 | 130.36 | 131.16 | 131.16 | 2.82% | 8 |
| Jan 26, 2026 | 130.90 | 131.32 | 127.56 | 127.56 | 127.56 | -2.67% | 480 |
| Jan 23, 2026 | 129.08 | 131.06 | 129.08 | 131.06 | 131.06 | 2.37% | 31 |
| Jan 22, 2026 | 128.62 | 128.62 | 128.02 | 128.02 | 128.02 | -1.90% | 114 |
| Jan 21, 2026 | 128.32 | 130.50 | 128.32 | 130.50 | 130.50 | 0.51% | 76 |
| Jan 20, 2026 | 130.02 | 130.02 | 129.84 | 129.84 | 129.84 | -0.06% | 10 |
| Jan 19, 2026 | 127.98 | 129.92 | 127.98 | 129.92 | 129.92 | 0.12% | 56 |
| Jan 16, 2026 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | -0.93% | - |
| Jan 15, 2026 | 131.00 | 131.00 | 130.98 | 130.98 | 130.98 | -1.22% | 73 |
| Jan 14, 2026 | 131.02 | 132.90 | 131.02 | 132.60 | 132.60 | 2.98% | 57 |
| Jan 13, 2026 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | 1.10% | 15 |
| Jan 12, 2026 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | 0.06% | - |
| Jan 9, 2026 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | 2.40% | 1 |
| Jan 8, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | -0.92% | - |
| Jan 6, 2026 | 125.96 | 125.96 | 125.46 | 125.46 | 125.46 | 1.54% | 21 |
| Jan 5, 2026 | 123.78 | 123.78 | 123.56 | 123.56 | 123.56 | -3.59% | 3 |
| Jan 2, 2026 | 128.04 | 128.16 | 128.04 | 128.16 | 128.16 | 4.50% | 30 |
| Dec 30, 2025 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | -3.19% | 13 |
| Dec 29, 2025 | 124.86 | 126.68 | 124.86 | 126.68 | 126.68 | 1.10% | 10 |
| Dec 23, 2025 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -1.89% | - |
| Dec 22, 2025 | 127.68 | 127.72 | 127.68 | 127.72 | 127.72 | -0.53% | 27 |
| Dec 19, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -0.77% | - |
| Dec 18, 2025 | 131.74 | 131.74 | 129.40 | 129.40 | 129.40 | 0.14% | 10 |
| Dec 17, 2025 | 129.36 | 130.00 | 129.22 | 129.22 | 129.22 | 0.54% | 30 |
| Dec 16, 2025 | 129.00 | 129.00 | 128.52 | 128.52 | 128.52 | -2.06% | 64 |
| Dec 15, 2025 | 132.52 | 132.52 | 131.22 | 131.22 | 131.22 | -2.05% | 5 |
| Dec 12, 2025 | 133.60 | 134.26 | 133.60 | 133.96 | 133.96 | -1.12% | 73 |
| Dec 11, 2025 | 134.26 | 135.48 | 134.26 | 135.48 | 135.48 | 0.24% | 106 |
| Dec 10, 2025 | 135.64 | 135.64 | 134.94 | 135.16 | 135.16 | -0.87% | 79 |
| Dec 9, 2025 | 135.20 | 136.34 | 135.20 | 136.34 | 136.34 | -0.10% | 3 |
| Dec 8, 2025 | 136.92 | 136.92 | 136.48 | 136.48 | 136.48 | -2.08% | 60 |
| Dec 5, 2025 | 137.32 | 140.54 | 137.32 | 139.38 | 139.38 | 1.18% | 22 |
| Dec 4, 2025 | 135.64 | 137.76 | 135.64 | 137.76 | 137.76 | 0.97% | 12 |
| Dec 3, 2025 | 134.82 | 136.44 | 134.82 | 136.44 | 136.44 | 1.32% | 161 |
| Dec 2, 2025 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | - | 1 |
| Dec 1, 2025 | 133.38 | 134.66 | 133.38 | 134.66 | 134.66 | 2.05% | 44 |
| Nov 28, 2025 | 131.58 | 131.96 | 131.58 | 131.96 | 131.96 | 2.12% | 80 |
| Nov 27, 2025 | 126.64 | 129.22 | 126.64 | 129.22 | 129.22 | 0.36% | 40 |
| Nov 26, 2025 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | 1.67% | - |
| Nov 25, 2025 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | -0.64% | 1 |
| Nov 24, 2025 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | 0.30% | - |
| Nov 19, 2025 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | 0.47% | - |
| Nov 18, 2025 | 126.36 | 126.48 | 126.36 | 126.48 | 126.48 | -0.86% | 23 |
| Nov 17, 2025 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | -0.19% | - |
| Nov 14, 2025 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | 1.41% | - |
| Nov 13, 2025 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | -0.47% | - |
| Nov 12, 2025 | 126.64 | 126.64 | 126.64 | 126.64 | 125.78 | -1.40% | - |