Skip to main content
logo
Diamondback Energy, Inc. (FRA:7DB)
Germany flag Germany · Delayed Price · Currency is EUR
174.96
+5.48 (3.23%)
At close: Mar 27, 2026

FRA:7DB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026174.96174.96174.96174.96174.963.23%-
Mar 26, 2026169.48169.48169.48169.48169.480.34%-
Mar 25, 2026166.18168.90166.18168.90168.902.09%190
Mar 24, 2026165.44165.44165.44165.44165.440.15%-
Mar 23, 2026167.18167.18163.90165.20165.20-0.16%52
Mar 20, 2026163.76165.46162.30165.46165.46-0.02%87
Mar 19, 2026164.54165.84164.54165.50165.500.93%40
Mar 18, 2026160.08163.98160.08163.98163.980.60%350
Mar 17, 2026159.10163.00157.24163.00163.003.54%202
Mar 16, 2026158.46158.46157.42157.42157.422.62%40
Mar 13, 2026153.40153.40153.40153.40153.400.85%-
Mar 12, 2026152.10152.10152.10152.10152.102.41%-
Mar 11, 2026149.02149.02148.52148.52148.52-3.92%19
Mar 10, 2026154.58154.58154.58154.58154.58-3.18%13
Mar 9, 2026157.56159.66157.56159.66159.663.89%50
Mar 6, 2026153.68153.68153.68153.68153.680.83%-
Mar 5, 2026152.42152.42152.42152.42152.420.94%-
Mar 4, 2026153.36153.36151.00151.00150.10-5.07%65
Mar 3, 2026154.86159.06154.86159.06158.11-0.05%150
Mar 2, 2026158.30160.14158.30159.14158.198.70%50
Feb 27, 2026140.68146.40140.68146.40145.521.69%30
Feb 26, 2026141.30143.96141.30143.96143.10-1.09%13
Feb 25, 2026145.54145.54145.54145.54144.673.25%-
Feb 24, 2026140.96140.96140.96140.96140.12-4.95%-
Feb 23, 2026147.66148.30147.66148.30147.410.04%5
Feb 20, 2026148.24148.24148.24148.24147.350.76%-
Feb 19, 2026147.12147.12147.12147.12146.243.62%-
Feb 18, 2026141.98141.98141.98141.98141.132.14%-
Feb 17, 2026141.86141.86139.00139.00138.17-2.28%200
Feb 16, 2026142.24142.24142.24142.24141.390.27%-
Feb 13, 2026140.58142.14140.50141.86141.012.09%87
Feb 12, 2026142.08142.08138.96138.96138.130.74%5
Feb 11, 2026137.94137.94137.94137.94137.12-0.59%-
Feb 10, 2026138.76138.76138.76138.76137.93-1.08%-
Feb 9, 2026140.28140.28140.28140.28139.440.04%-
Feb 6, 2026140.22140.22140.22140.22139.380.27%-
Feb 5, 2026141.42141.48139.28139.84139.00-1.81%116
Feb 4, 2026137.38142.42137.38142.42141.575.86%15
Feb 3, 2026133.90134.54133.90134.54133.742.55%10
Feb 2, 2026131.20131.20131.20131.20130.42-2.96%10
Jan 30, 2026135.20135.20135.20135.20134.39-2.03%-
Jan 29, 2026133.42138.00133.42138.00137.174.37%76
Jan 28, 2026132.50132.50132.22132.22131.432.42%55
Jan 27, 2026129.10129.10129.10129.10128.33-0.25%-
Jan 26, 2026129.42129.42129.42129.42128.65-0.75%-
Jan 23, 2026128.90130.40128.90130.40129.62-0.03%10
Jan 22, 2026130.44130.44130.44130.44129.663.00%-
Jan 21, 2026126.64126.64126.64126.64125.88-1.00%-
Jan 20, 2026127.92127.92127.92127.92127.16-0.62%-
Jan 19, 2026128.72128.72128.72128.72127.95-0.66%-