Diamondback Energy, Inc. (FRA:7DB)
Germany · Delayed Price · Currency is EUR 148.24
+1.12 (0.76%)
Last updated: Feb 20, 2026, 8:25 AM CET
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 148.24 | 148.24 | 148.24 | 148.24 | 148.24 | 0.76% | - |
| Feb 19, 2026 | 147.12 | 147.12 | 147.12 | 147.12 | 147.12 | 3.62% | - |
| Feb 18, 2026 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | 2.14% | - |
| Feb 17, 2026 | 141.86 | 141.86 | 139.00 | 139.00 | 139.00 | -2.28% | 200 |
| Feb 16, 2026 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | 0.27% | - |
| Feb 13, 2026 | 140.58 | 142.14 | 140.50 | 141.86 | 141.86 | 2.09% | 87 |
| Feb 12, 2026 | 142.08 | 142.08 | 138.96 | 138.96 | 138.96 | 0.74% | 5 |
| Feb 11, 2026 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | -0.59% | - |
| Feb 10, 2026 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | -1.08% | - |
| Feb 9, 2026 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | 0.04% | - |
| Feb 6, 2026 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | 0.27% | - |
| Feb 5, 2026 | 141.42 | 141.48 | 139.28 | 139.84 | 139.84 | -1.81% | 116 |
| Feb 4, 2026 | 137.38 | 142.42 | 137.38 | 142.42 | 142.42 | 5.86% | 15 |
| Feb 3, 2026 | 133.90 | 134.54 | 133.90 | 134.54 | 134.54 | 2.55% | 10 |
| Feb 2, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | -2.96% | 10 |
| Jan 30, 2026 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -2.03% | - |
| Jan 29, 2026 | 133.42 | 138.00 | 133.42 | 138.00 | 138.00 | 4.37% | 76 |
| Jan 28, 2026 | 132.50 | 132.50 | 132.22 | 132.22 | 132.22 | 2.42% | 55 |
| Jan 27, 2026 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | -0.25% | - |
| Jan 26, 2026 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | -0.75% | - |
| Jan 23, 2026 | 128.90 | 130.40 | 128.90 | 130.40 | 130.40 | -0.03% | 10 |
| Jan 22, 2026 | 130.44 | 130.44 | 130.44 | 130.44 | 130.44 | 3.00% | - |
| Jan 21, 2026 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | -1.00% | - |
| Jan 20, 2026 | 127.92 | 127.92 | 127.92 | 127.92 | 127.92 | -0.62% | - |
| Jan 19, 2026 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | -0.66% | - |
| Jan 16, 2026 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | -0.38% | - |
| Jan 15, 2026 | 131.66 | 131.66 | 130.08 | 130.08 | 130.08 | 0.77% | 8 |
| Jan 14, 2026 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | -0.71% | - |
| Jan 13, 2026 | 125.96 | 130.00 | 125.80 | 130.00 | 130.00 | 2.80% | 23 |
| Jan 12, 2026 | 125.56 | 126.46 | 125.56 | 126.46 | 126.46 | -0.08% | 20 |
| Jan 9, 2026 | 126.28 | 126.56 | 126.28 | 126.56 | 126.56 | 0.78% | 10 |
| Jan 8, 2026 | 119.62 | 125.58 | 119.62 | 125.58 | 125.58 | 2.60% | - |
| Jan 7, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -1.92% | - |
| Jan 6, 2026 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | -5.01% | - |
| Jan 5, 2026 | 132.70 | 132.70 | 131.38 | 131.38 | 131.38 | 2.69% | 50 |
| Jan 2, 2026 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | 1.83% | - |
| Dec 30, 2025 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | 0.61% | - |
| Dec 29, 2025 | 124.74 | 124.88 | 124.10 | 124.88 | 124.88 | -0.46% | 140 |
| Dec 23, 2025 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | -0.46% | - |
| Dec 22, 2025 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | 0.77% | - |
| Dec 19, 2025 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | -4.42% | - |
| Dec 18, 2025 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | 2.55% | - |
| Dec 17, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -1.92% | - |
| Dec 16, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | -2.33% | - |
| Dec 15, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 0.02% | - |
| Dec 12, 2025 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | -1.87% | - |
| Dec 11, 2025 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | 0.25% | - |
| Dec 10, 2025 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | -0.50% | - |
| Dec 9, 2025 | 134.78 | 136.16 | 134.78 | 136.06 | 136.06 | 0.34% | 155 |
| Dec 8, 2025 | 135.56 | 135.60 | 135.56 | 135.60 | 135.60 | -0.54% | 55 |