Skip to main content
logo
Diamondback Energy, Inc. (FRA:7DB)
Germany flag Germany · Delayed Price · Currency is EUR
138.00
+5.78 (4.37%)
Last updated: Jan 29, 2026, 5:07 PM CET

Diamondback Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026135.20135.20135.20135.20135.20-2.03%-
Jan 29, 2026133.42138.00133.42138.00138.004.37%76
Jan 28, 2026132.50132.50132.22132.22132.222.42%55
Jan 27, 2026129.10129.10129.10129.10129.10-0.25%-
Jan 26, 2026129.42129.42129.42129.42129.42-0.75%-
Jan 23, 2026128.90130.40128.90130.40130.40-0.03%10
Jan 22, 2026130.44130.44130.44130.44130.443.00%-
Jan 21, 2026126.64126.64126.64126.64126.64-1.00%-
Jan 20, 2026127.92127.92127.92127.92127.92-0.62%-
Jan 19, 2026128.72128.72128.72128.72128.72-0.66%-
Jan 16, 2026129.58129.58129.58129.58129.58-0.38%-
Jan 15, 2026131.66131.66130.08130.08130.080.77%8
Jan 14, 2026129.08129.08129.08129.08129.08-0.71%-
Jan 13, 2026125.96130.00125.80130.00130.002.80%23
Jan 12, 2026125.56126.46125.56126.46126.46-0.08%20
Jan 9, 2026126.28126.56126.28126.56126.560.78%10
Jan 8, 2026119.62125.58119.62125.58125.582.60%-
Jan 7, 2026122.40122.40122.40122.40122.40-1.92%-
Jan 6, 2026124.80124.80124.80124.80124.80-5.01%-
Jan 5, 2026132.70132.70131.38131.38131.382.69%50
Jan 2, 2026127.94127.94127.94127.94127.941.83%-
Dec 30, 2025125.64125.64125.64125.64125.640.61%-
Dec 29, 2025124.74124.88124.10124.88124.88-0.46%140
Dec 23, 2025125.46125.46125.46125.46125.46-0.46%-
Dec 22, 2025126.04126.04126.04126.04126.040.77%-
Dec 19, 2025125.08125.08125.08125.08125.08-4.42%-
Dec 18, 2025130.86130.86130.86130.86130.862.55%-
Dec 17, 2025127.60127.60127.60127.60127.60-1.92%-
Dec 16, 2025130.10130.10130.10130.10130.10-2.33%-
Dec 15, 2025133.20133.20133.20133.20133.200.02%-
Dec 12, 2025133.18133.18133.18133.18133.18-1.87%-
Dec 11, 2025135.72135.72135.72135.72135.720.25%-
Dec 10, 2025135.38135.38135.38135.38135.38-0.50%-
Dec 9, 2025134.78136.16134.78136.06136.060.34%155
Dec 8, 2025135.56135.60135.56135.60135.60-0.54%55
Dec 5, 2025136.34136.34136.34136.34136.34-0.20%-
Dec 4, 2025135.34136.62135.34136.62136.622.35%18
Dec 3, 2025133.48133.48133.48133.48133.48-0.27%-
Dec 2, 2025133.84133.84133.84133.84133.842.39%-
Dec 1, 2025131.86131.86130.72130.72130.721.79%7
Nov 28, 2025128.42128.42128.42128.42128.420.16%-
Nov 27, 2025128.22128.22128.22128.22128.221.25%-
Nov 26, 2025126.64126.64126.64126.64126.64-0.69%-
Nov 25, 2025127.52127.52127.52127.52127.520.43%-
Nov 24, 2025126.98126.98126.98126.98126.981.10%-
Nov 21, 2025125.78126.46125.60125.60125.60-4.59%91
Nov 20, 2025129.64131.64129.64131.64131.642.33%16
Nov 19, 2025128.64128.64128.64128.64128.642.67%-
Nov 18, 2025125.30125.30125.30125.30125.30-2.46%-
Nov 17, 2025128.46128.46128.46128.46128.463.35%-