Diamondback Energy, Inc. (FRA:7DB)
Germany · Delayed Price · Currency is EUR 166.36
+5.14 (3.19%)
Last updated: Apr 23, 2026, 5:30 PM CET
FRA:7DB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 164.56 | 166.72 | 164.56 | 166.72 | - | 3.41% | - |
| Apr 22, 2026 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | 3.84% | - |
| Apr 21, 2026 | 155.26 | 155.26 | 155.26 | 155.26 | 155.26 | 0.83% | - |
| Apr 20, 2026 | 155.62 | 155.62 | 153.98 | 153.98 | 153.98 | 4.65% | 40 |
| Apr 17, 2026 | 157.88 | 159.52 | 145.76 | 147.14 | 147.14 | -6.28% | 256 |
| Apr 16, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.30% | - |
| Apr 15, 2026 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | 0.52% | - |
| Apr 14, 2026 | 159.06 | 159.06 | 156.66 | 156.66 | 156.66 | -3.14% | 100 |
| Apr 13, 2026 | 167.08 | 167.08 | 161.74 | 161.74 | 161.74 | 1.93% | 6 |
| Apr 10, 2026 | 158.68 | 158.68 | 158.68 | 158.68 | 158.68 | -1.26% | - |
| Apr 9, 2026 | 159.10 | 160.70 | 159.10 | 160.70 | 160.70 | 5.03% | 15 |
| Apr 8, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -9.37% | 60 |
| Apr 7, 2026 | 169.70 | 169.70 | 168.82 | 168.82 | 168.82 | 0.52% | 56 |
| Apr 2, 2026 | 167.94 | 167.94 | 167.94 | 167.94 | 167.94 | -0.31% | - |
| Apr 1, 2026 | 168.46 | 168.46 | 168.46 | 168.46 | 168.46 | -2.71% | - |
| Mar 31, 2026 | 173.16 | 173.16 | 173.16 | 173.16 | 173.16 | -4.03% | - |
| Mar 30, 2026 | 176.72 | 180.44 | 176.72 | 180.44 | 180.44 | 3.13% | 13 |
| Mar 27, 2026 | 174.96 | 174.96 | 174.96 | 174.96 | 174.96 | 3.23% | - |
| Mar 26, 2026 | 169.48 | 169.48 | 169.48 | 169.48 | 169.48 | 0.34% | - |
| Mar 25, 2026 | 166.18 | 168.90 | 166.18 | 168.90 | 168.90 | 2.09% | 190 |
| Mar 24, 2026 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | 0.15% | - |
| Mar 23, 2026 | 167.18 | 167.18 | 163.90 | 165.20 | 165.20 | -0.16% | 52 |
| Mar 20, 2026 | 163.76 | 165.46 | 162.30 | 165.46 | 165.46 | -0.02% | 87 |
| Mar 19, 2026 | 164.54 | 165.84 | 164.54 | 165.50 | 165.50 | 0.93% | 40 |
| Mar 18, 2026 | 160.08 | 163.98 | 160.08 | 163.98 | 163.98 | 0.60% | 350 |
| Mar 17, 2026 | 159.10 | 163.00 | 157.24 | 163.00 | 163.00 | 3.54% | 202 |
| Mar 16, 2026 | 158.46 | 158.46 | 157.42 | 157.42 | 157.42 | 2.62% | 40 |
| Mar 13, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | 0.85% | - |
| Mar 12, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | 2.41% | - |
| Mar 11, 2026 | 149.02 | 149.02 | 148.52 | 148.52 | 148.52 | -3.92% | 19 |
| Mar 10, 2026 | 154.58 | 154.58 | 154.58 | 154.58 | 154.58 | -3.18% | 13 |
| Mar 9, 2026 | 157.56 | 159.66 | 157.56 | 159.66 | 159.66 | 3.89% | 50 |
| Mar 6, 2026 | 153.68 | 153.68 | 153.68 | 153.68 | 153.68 | 0.83% | - |
| Mar 5, 2026 | 152.42 | 152.42 | 152.42 | 152.42 | 152.42 | 0.94% | - |
| Mar 4, 2026 | 153.36 | 153.36 | 151.00 | 151.00 | 150.10 | -5.07% | 65 |
| Mar 3, 2026 | 154.86 | 159.06 | 154.86 | 159.06 | 158.11 | -0.05% | 150 |
| Mar 2, 2026 | 158.30 | 160.14 | 158.30 | 159.14 | 158.19 | 8.70% | 50 |
| Feb 27, 2026 | 140.68 | 146.40 | 140.68 | 146.40 | 145.52 | 1.69% | 30 |
| Feb 26, 2026 | 141.30 | 143.96 | 141.30 | 143.96 | 143.10 | -1.09% | 13 |
| Feb 25, 2026 | 145.54 | 145.54 | 145.54 | 145.54 | 144.67 | 3.25% | - |
| Feb 24, 2026 | 140.96 | 140.96 | 140.96 | 140.96 | 140.12 | -4.95% | - |
| Feb 23, 2026 | 147.66 | 148.30 | 147.66 | 148.30 | 147.41 | 0.04% | 5 |
| Feb 20, 2026 | 148.24 | 148.24 | 148.24 | 148.24 | 147.35 | 0.76% | - |
| Feb 19, 2026 | 147.12 | 147.12 | 147.12 | 147.12 | 146.24 | 3.62% | - |
| Feb 18, 2026 | 141.98 | 141.98 | 141.98 | 141.98 | 141.13 | 2.14% | - |
| Feb 17, 2026 | 141.86 | 141.86 | 139.00 | 139.00 | 138.17 | -2.28% | 200 |
| Feb 16, 2026 | 142.24 | 142.24 | 142.24 | 142.24 | 141.39 | 0.27% | - |
| Feb 13, 2026 | 140.58 | 142.14 | 140.50 | 141.86 | 141.01 | 2.09% | 87 |
| Feb 12, 2026 | 142.08 | 142.08 | 138.96 | 138.96 | 138.13 | 0.74% | 5 |
| Feb 11, 2026 | 137.94 | 137.94 | 137.94 | 137.94 | 137.12 | -0.59% | - |