Diamondback Energy, Inc. (VIE:FANG)
Austria · Delayed Price · Currency is EUR 162.30
-0.62 (-0.38%)
At close: Aug 7, 2026
VIE:FANG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 164.96 | 164.96 | 162.30 | 162.30 | 162.30 | -0.38% | - |
| Aug 6, 2026 | 162.76 | 163.98 | 161.84 | 162.92 | 162.92 | 1.07% | - |
| Aug 5, 2026 | 165.56 | 166.60 | 161.20 | 161.20 | 161.20 | -3.16% | - |
| Aug 4, 2026 | 172.00 | 172.00 | 166.46 | 166.46 | 166.46 | -3.76% | - |
| Aug 3, 2026 | 170.84 | 173.00 | 170.84 | 172.96 | 172.96 | -1.14% | - |
| Jul 31, 2026 | 172.36 | 174.96 | 171.88 | 174.96 | 174.96 | 2.66% | - |
| Jul 30, 2026 | 173.08 | 173.26 | 170.42 | 170.42 | 170.42 | -2.23% | - |
| Jul 29, 2026 | 169.10 | 174.30 | 169.10 | 174.30 | 174.30 | 2.63% | - |
| Jul 28, 2026 | 171.42 | 173.22 | 169.84 | 169.84 | 169.84 | -3.04% | - |
| Jul 27, 2026 | 174.00 | 175.16 | 173.44 | 175.16 | 175.16 | -3.43% | - |
| Jul 24, 2026 | 179.92 | 181.38 | 179.54 | 181.38 | 181.38 | -0.92% | - |
| Jul 23, 2026 | 180.28 | 183.06 | 180.28 | 183.06 | 183.06 | 2.70% | - |
| Jul 22, 2026 | 177.42 | 178.24 | 177.00 | 178.24 | 178.24 | 3.56% | - |
| Jul 21, 2026 | 170.20 | 172.12 | 170.08 | 172.12 | 172.12 | -0.53% | - |
| Jul 20, 2026 | 173.00 | 173.04 | 169.30 | 173.04 | 173.04 | 2.35% | - |
| Jul 17, 2026 | 166.50 | 169.54 | 166.50 | 169.06 | 169.06 | 1.71% | - |
| Jul 16, 2026 | 164.40 | 166.24 | 163.62 | 166.22 | 166.22 | 1.18% | - |
| Jul 15, 2026 | 166.08 | 167.68 | 164.28 | 164.28 | 164.28 | -0.36% | 64 |
| Jul 14, 2026 | 170.30 | 170.30 | 164.88 | 164.88 | 164.88 | -0.04% | - |
| Jul 13, 2026 | 163.30 | 165.30 | 162.48 | 164.94 | 164.94 | 3.42% | 144 |
| Jul 10, 2026 | 159.08 | 160.12 | 159.08 | 159.48 | 159.48 | -0.21% | - |
| Jul 9, 2026 | 161.80 | 163.58 | 159.82 | 159.82 | 159.82 | -2.55% | 48 |
| Jul 8, 2026 | 159.28 | 164.00 | 159.28 | 164.00 | 164.00 | 6.07% | - |
| Jul 7, 2026 | 153.26 | 154.62 | 152.72 | 154.62 | 154.62 | 2.30% | 10 |
| Jul 6, 2026 | 150.70 | 151.18 | 150.16 | 151.14 | 151.14 | 0.45% | - |
| Jul 3, 2026 | 150.80 | 150.80 | 150.44 | 150.46 | 150.46 | 0.13% | - |
| Jul 2, 2026 | 150.12 | 150.72 | 149.82 | 150.26 | 150.26 | -1.61% | - |
| Jul 1, 2026 | 153.34 | 154.92 | 152.72 | 152.72 | 152.72 | -2.35% | - |
| Jun 30, 2026 | 157.86 | 159.04 | 156.40 | 156.40 | 156.40 | -1.35% | - |
| Jun 29, 2026 | 158.34 | 158.92 | 158.28 | 158.54 | 158.54 | -0.46% | - |
| Jun 26, 2026 | 158.70 | 159.36 | 157.94 | 159.28 | 159.28 | -1.19% | - |
| Jun 25, 2026 | 160.24 | 161.20 | 160.12 | 161.20 | 161.20 | -0.01% | - |
| Jun 24, 2026 | 165.26 | 165.26 | 161.22 | 161.22 | 161.22 | -2.67% | - |
| Jun 23, 2026 | 162.18 | 165.64 | 162.18 | 165.64 | 165.64 | 1.66% | - |
| Jun 22, 2026 | 159.12 | 162.94 | 159.12 | 162.94 | 162.94 | 1.81% | - |
| Jun 19, 2026 | 159.66 | 160.04 | 159.20 | 160.04 | 160.04 | 1.12% | - |
| Jun 18, 2026 | 159.08 | 160.40 | 158.26 | 158.26 | 158.26 | -2.51% | - |
| Jun 17, 2026 | 160.46 | 162.34 | 160.46 | 162.34 | 162.34 | 0.51% | - |
| Jun 16, 2026 | 163.34 | 163.34 | 160.52 | 161.52 | 161.52 | -0.77% | - |
| Jun 15, 2026 | 161.38 | 162.78 | 158.62 | 162.78 | 162.78 | -2.64% | - |
| Jun 12, 2026 | 165.68 | 167.20 | 162.96 | 167.20 | 167.20 | -1.69% | - |
| Jun 11, 2026 | 171.00 | 172.52 | 170.08 | 170.08 | 170.08 | -0.83% | - |
| Jun 10, 2026 | 167.52 | 171.50 | 167.52 | 171.50 | 171.50 | 2.12% | - |
| Jun 9, 2026 | 169.78 | 171.00 | 167.94 | 167.94 | 167.94 | -2.70% | - |
| Jun 8, 2026 | 171.16 | 172.60 | 168.90 | 172.60 | 172.60 | 0.15% | - |
| Jun 5, 2026 | 174.12 | 175.62 | 172.34 | 172.34 | 172.34 | -1.97% | - |
| Jun 4, 2026 | 182.06 | 182.06 | 175.80 | 175.80 | 175.80 | -0.95% | - |
| Jun 3, 2026 | 174.74 | 177.48 | 174.74 | 177.48 | 177.48 | 2.80% | - |
| Jun 2, 2026 | 170.08 | 172.64 | 169.74 | 172.64 | 172.64 | 0.37% | - |
| Jun 1, 2026 | 164.96 | 172.00 | 164.96 | 172.00 | 172.00 | 5.60% | - |