Diamondback Energy, Inc. (VIE:FANG)
Austria · Delayed Price · Currency is EUR 125.24
-2.52 (-1.97%)
At close: Dec 23, 2025
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 126.02 | 127.06 | 125.24 | 125.24 | 125.24 | -1.97% | - |
| Dec 22, 2025 | 127.38 | 127.86 | 126.94 | 127.76 | 127.76 | -0.48% | - |
| Dec 19, 2025 | 125.54 | 128.38 | 125.52 | 128.38 | 128.38 | -1.78% | - |
| Dec 18, 2025 | 131.20 | 131.20 | 130.70 | 130.70 | 130.70 | 1.24% | - |
| Dec 17, 2025 | 128.50 | 129.10 | 128.40 | 129.10 | 129.10 | 3.13% | - |
| Dec 16, 2025 | 130.58 | 130.58 | 125.18 | 125.18 | 125.18 | -4.68% | - |
| Dec 15, 2025 | 133.82 | 133.82 | 131.32 | 131.32 | 131.32 | -1.90% | - |
| Dec 12, 2025 | 133.96 | 135.48 | 133.86 | 133.86 | 133.86 | -1.12% | - |
| Dec 11, 2025 | 135.98 | 135.98 | 134.82 | 135.38 | 135.38 | 0.28% | - |
| Dec 10, 2025 | 135.90 | 136.34 | 135.00 | 135.00 | 135.00 | -0.82% | - |
| Dec 9, 2025 | 135.10 | 136.12 | 134.64 | 136.12 | 136.12 | -0.37% | - |
| Dec 8, 2025 | 136.14 | 136.62 | 135.02 | 136.62 | 136.62 | -1.97% | - |
| Dec 5, 2025 | 136.88 | 139.36 | 136.88 | 139.36 | 139.36 | 1.21% | - |
| Dec 4, 2025 | 135.62 | 137.70 | 135.38 | 137.70 | 137.70 | 1.32% | - |
| Dec 3, 2025 | 135.08 | 135.90 | 134.80 | 135.90 | 135.90 | 1.19% | - |
| Dec 2, 2025 | 134.46 | 135.06 | 133.86 | 134.30 | 134.30 | -0.31% | - |
| Dec 1, 2025 | 132.54 | 134.72 | 131.54 | 134.72 | 134.72 | 2.01% | - |
| Nov 28, 2025 | 129.76 | 132.06 | 129.36 | 132.06 | 132.06 | 2.31% | - |
| Nov 27, 2025 | 128.94 | 129.32 | 128.24 | 129.08 | 129.08 | 0.28% | 40 |
| Nov 26, 2025 | 127.04 | 128.72 | 126.60 | 128.72 | 128.72 | 1.79% | - |
| Nov 25, 2025 | 127.74 | 127.74 | 126.46 | 126.46 | 126.46 | 0.27% | - |
| Nov 24, 2025 | 126.80 | 126.80 | 126.12 | 126.12 | 126.12 | -1.16% | - |
| Nov 21, 2025 | 126.24 | 127.60 | 126.04 | 127.60 | 127.60 | -3.58% | - |
| Nov 20, 2025 | 129.46 | 132.34 | 129.44 | 132.34 | 132.34 | 4.16% | - |
| Nov 19, 2025 | 129.22 | 129.26 | 125.82 | 127.06 | 127.06 | 0.76% | - |
| Nov 18, 2025 | 125.70 | 126.74 | 125.36 | 126.10 | 126.10 | -1.25% | - |
| Nov 17, 2025 | 128.12 | 128.56 | 127.70 | 127.70 | 127.70 | - | - |
| Nov 14, 2025 | 125.64 | 127.70 | 124.76 | 127.70 | 127.70 | 1.59% | - |
| Nov 13, 2025 | 125.12 | 125.70 | 124.64 | 125.70 | 125.70 | -0.88% | - |
| Nov 12, 2025 | 127.66 | 128.44 | 126.82 | 126.82 | 125.96 | -1.18% | - |
| Nov 11, 2025 | 124.98 | 128.34 | 124.98 | 128.34 | 127.47 | 3.08% | - |
| Nov 10, 2025 | 125.04 | 125.12 | 124.48 | 124.50 | 123.65 | 1.32% | - |
| Nov 7, 2025 | 122.94 | 123.24 | 122.56 | 122.88 | 122.04 | 0.23% | - |
| Nov 6, 2025 | 119.34 | 122.60 | 119.34 | 122.60 | 121.77 | 0.48% | - |
| Nov 5, 2025 | 121.64 | 122.02 | 120.90 | 122.02 | 121.19 | 1.77% | - |
| Nov 4, 2025 | 122.74 | 122.74 | 119.90 | 119.90 | 119.08 | -2.85% | - |
| Nov 3, 2025 | 124.68 | 125.30 | 123.42 | 123.42 | 122.58 | -0.15% | - |
| Oct 31, 2025 | 122.70 | 124.12 | 122.18 | 123.60 | 122.76 | -0.60% | - |
| Oct 30, 2025 | 123.24 | 124.34 | 123.24 | 124.34 | 123.49 | 0.99% | - |
| Oct 29, 2025 | 121.46 | 123.12 | 121.04 | 123.12 | 122.28 | 1.42% | - |
| Oct 28, 2025 | 123.60 | 123.70 | 121.40 | 121.40 | 120.57 | -2.91% | - |
| Oct 27, 2025 | 126.00 | 126.00 | 124.88 | 125.04 | 124.19 | -0.56% | - |
| Oct 24, 2025 | 126.76 | 127.16 | 125.74 | 125.74 | 124.88 | -1.77% | - |
| Oct 23, 2025 | 123.60 | 128.00 | 123.60 | 128.00 | 127.13 | 2.84% | - |
| Oct 22, 2025 | 122.00 | 124.46 | 122.00 | 124.46 | 123.61 | 2.37% | 71 |
| Oct 21, 2025 | 121.64 | 121.68 | 121.58 | 121.58 | 120.75 | 1.03% | - |
| Oct 20, 2025 | 119.46 | 120.34 | 119.46 | 120.34 | 119.52 | 1.14% | - |
| Oct 17, 2025 | 119.20 | 119.30 | 118.48 | 118.98 | 118.17 | -1.51% | - |
| Oct 16, 2025 | 122.10 | 122.36 | 120.80 | 120.80 | 119.98 | -1.31% | - |
| Oct 15, 2025 | 122.16 | 122.94 | 122.16 | 122.40 | 121.57 | -0.16% | - |