Diamondback Energy, Inc. (FRA:7DB)
Germany · Delayed Price · Currency is EUR 170.16
-5.10 (-2.91%)
Last updated: Aug 26, 2026, 8:17 AM CET
FRA:7DB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 175.26 | 175.26 | 175.26 | 175.26 | - | -2.14% | - |
| Aug 24, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | -0.10% | - |
| Aug 21, 2026 | 179.28 | 179.28 | 179.28 | 179.28 | 179.28 | -0.32% | 6 |
| Aug 20, 2026 | 179.86 | 179.86 | 179.86 | 179.86 | 179.86 | -0.01% | 6 |
| Aug 19, 2026 | 179.88 | 179.88 | 179.88 | 179.88 | 179.88 | 1.73% | - |
| Aug 18, 2026 | 176.82 | 176.82 | 176.82 | 176.82 | 176.82 | 2.00% | - |
| Aug 17, 2026 | 173.36 | 173.36 | 173.36 | 173.36 | 173.36 | 1.03% | - |
| Aug 14, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -0.90% | - |
| Aug 13, 2026 | 173.16 | 173.16 | 173.16 | 173.16 | 173.16 | 0.22% | - |
| Aug 12, 2026 | 173.74 | 173.74 | 173.74 | 173.74 | 172.79 | 1.45% | - |
| Aug 11, 2026 | 171.28 | 171.28 | 171.26 | 171.26 | 170.32 | 5.91% | 45 |
| Aug 10, 2026 | 161.70 | 161.70 | 161.70 | 161.70 | 160.81 | -1.09% | - |
| Aug 7, 2026 | 163.48 | 163.48 | 163.48 | 163.48 | 162.58 | 2.06% | - |
| Aug 6, 2026 | 160.18 | 160.18 | 160.18 | 160.18 | 159.30 | -3.17% | - |
| Aug 5, 2026 | 165.42 | 165.42 | 165.42 | 165.42 | 164.51 | -2.60% | - |
| Aug 4, 2026 | 169.84 | 169.84 | 169.84 | 169.84 | 168.91 | 0.98% | - |
| Aug 3, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 167.28 | -2.64% | - |
| Jul 31, 2026 | 172.76 | 172.76 | 172.76 | 172.76 | 171.81 | -0.08% | - |
| Jul 30, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 171.95 | -0.86% | - |
| Jul 29, 2026 | 167.78 | 174.40 | 167.78 | 174.40 | 173.44 | 2.08% | 30 |
| Jul 28, 2026 | 170.84 | 170.84 | 170.84 | 170.84 | 169.90 | -0.56% | - |
| Jul 27, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 170.86 | -5.55% | - |
| Jul 24, 2026 | 179.34 | 181.90 | 179.34 | 181.90 | 180.90 | -0.29% | 51 |
| Jul 23, 2026 | 176.26 | 182.42 | 176.26 | 182.42 | 181.42 | 4.95% | 30 |
| Jul 22, 2026 | 173.82 | 173.82 | 173.82 | 173.82 | 172.87 | 3.30% | - |
| Jul 21, 2026 | 168.26 | 168.26 | 168.26 | 168.26 | 167.34 | -0.72% | - |
| Jul 20, 2026 | 169.74 | 169.74 | 169.48 | 169.48 | 168.55 | 3.04% | 30 |
| Jul 17, 2026 | 164.48 | 164.48 | 164.48 | 164.48 | 163.58 | 0.04% | - |
| Jul 16, 2026 | 164.42 | 164.42 | 164.42 | 164.42 | 163.52 | -0.77% | - |
| Jul 15, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 164.79 | -1.56% | - |
| Jul 14, 2026 | 167.16 | 168.32 | 167.16 | 168.32 | 167.40 | 3.26% | 40 |
| Jul 13, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.11 | 3.22% | - |
| Jul 10, 2026 | 157.92 | 157.92 | 157.92 | 157.92 | 157.05 | 1.01% | - |
| Jul 9, 2026 | 162.28 | 162.28 | 156.34 | 156.34 | 155.48 | -0.40% | 15 |
| Jul 8, 2026 | 156.96 | 156.96 | 156.96 | 156.96 | 156.10 | 2.37% | - |
| Jul 7, 2026 | 150.84 | 153.32 | 150.84 | 153.32 | 152.48 | 2.40% | 40 |
| Jul 6, 2026 | 149.72 | 149.72 | 149.72 | 149.72 | 148.90 | 0.20% | - |
| Jul 3, 2026 | 149.42 | 149.42 | 149.42 | 149.42 | 148.60 | -0.21% | - |
| Jul 2, 2026 | 149.74 | 149.74 | 149.74 | 149.74 | 148.92 | -2.26% | - |
| Jul 1, 2026 | 152.92 | 153.20 | 152.92 | 153.20 | 152.36 | -2.59% | 13 |
| Jun 30, 2026 | 157.28 | 157.28 | 157.28 | 157.28 | 156.42 | 0.20% | - |
| Jun 29, 2026 | 156.96 | 156.96 | 156.96 | 156.96 | 156.10 | -1.26% | - |
| Jun 26, 2026 | 158.96 | 158.96 | 158.96 | 158.96 | 158.09 | -1.30% | - |
| Jun 25, 2026 | 159.44 | 161.06 | 159.44 | 161.06 | 160.18 | -1.74% | 4 |
| Jun 24, 2026 | 163.92 | 163.92 | 163.92 | 163.92 | 163.02 | 0.77% | 2 |
| Jun 23, 2026 | 162.66 | 162.66 | 162.66 | 162.66 | 161.77 | 3.37% | - |
| Jun 22, 2026 | 157.36 | 157.36 | 157.36 | 157.36 | 156.50 | -2.14% | - |
| Jun 19, 2026 | 159.48 | 160.80 | 159.48 | 160.80 | 159.92 | 0.63% | 15 |
| Jun 18, 2026 | 157.24 | 159.80 | 157.24 | 159.80 | 158.92 | 0.13% | 104 |
| Jun 17, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 158.72 | -1.94% | - |