Diamondback Energy, Inc. (VIE:FANG)
Austria · Delayed Price · Currency is EUR 171.22
-1.12 (-0.65%)
At close: Aug 27, 2026
VIE:FANG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 171.00 | 171.34 | 170.98 | 170.98 | - | -0.14% | - |
| Aug 27, 2026 | 170.00 | 171.98 | 170.00 | 171.22 | 171.22 | -0.65% | - |
| Aug 26, 2026 | 170.08 | 172.34 | 169.36 | 172.34 | 172.34 | -0.90% | - |
| Aug 25, 2026 | 175.70 | 175.70 | 173.00 | 173.90 | 173.90 | -0.30% | - |
| Aug 24, 2026 | 178.30 | 179.72 | 174.42 | 174.42 | 174.42 | -3.41% | - |
| Aug 21, 2026 | 179.70 | 181.50 | 178.78 | 180.58 | 180.58 | -1.66% | - |
| Aug 20, 2026 | 179.56 | 183.62 | 179.56 | 183.62 | 183.62 | 1.25% | - |
| Aug 19, 2026 | 182.12 | 182.12 | 181.02 | 181.36 | 181.36 | 0.37% | - |
| Aug 18, 2026 | 179.02 | 180.70 | 178.36 | 180.70 | 180.70 | 3.55% | - |
| Aug 17, 2026 | 174.06 | 175.38 | 174.06 | 174.50 | 174.50 | -0.50% | - |
| Aug 14, 2026 | 173.76 | 175.38 | 172.58 | 175.38 | 175.38 | 1.43% | - |
| Aug 13, 2026 | 173.24 | 173.24 | 171.80 | 172.90 | 172.90 | -0.76% | - |
| Aug 11, 2026 | 173.88 | 176.00 | 171.78 | 175.18 | 174.23 | 3.44% | - |
| Aug 10, 2026 | 163.26 | 169.36 | 163.26 | 169.36 | 168.44 | 4.35% | - |
| Aug 7, 2026 | 164.96 | 164.96 | 162.30 | 162.30 | 161.42 | -0.38% | - |
| Aug 6, 2026 | 162.76 | 163.98 | 161.84 | 162.92 | 162.03 | 1.07% | - |
| Aug 5, 2026 | 165.56 | 166.60 | 161.20 | 161.20 | 160.32 | -3.16% | - |
| Aug 4, 2026 | 172.00 | 172.00 | 166.46 | 166.46 | 165.55 | -3.76% | - |
| Aug 3, 2026 | 170.84 | 173.00 | 170.84 | 172.96 | 172.02 | -1.14% | - |
| Jul 31, 2026 | 172.36 | 174.96 | 171.88 | 174.96 | 174.01 | 2.66% | - |
| Jul 30, 2026 | 173.08 | 173.26 | 170.42 | 170.42 | 169.49 | -2.23% | - |
| Jul 29, 2026 | 169.10 | 174.30 | 169.10 | 174.30 | 173.35 | 2.63% | - |
| Jul 28, 2026 | 171.42 | 173.22 | 169.84 | 169.84 | 168.92 | -3.04% | - |
| Jul 27, 2026 | 174.00 | 175.16 | 173.44 | 175.16 | 174.21 | -3.43% | - |
| Jul 24, 2026 | 179.92 | 181.38 | 179.54 | 181.38 | 180.39 | -0.92% | - |
| Jul 23, 2026 | 180.28 | 183.06 | 180.28 | 183.06 | 182.06 | 2.70% | - |
| Jul 22, 2026 | 177.42 | 178.24 | 177.00 | 178.24 | 177.27 | 3.56% | - |
| Jul 21, 2026 | 170.20 | 172.12 | 170.08 | 172.12 | 171.18 | -0.53% | - |
| Jul 20, 2026 | 173.00 | 173.04 | 169.30 | 173.04 | 172.10 | 2.35% | - |
| Jul 17, 2026 | 166.50 | 169.54 | 166.50 | 169.06 | 168.14 | 1.71% | - |
| Jul 16, 2026 | 164.40 | 166.24 | 163.62 | 166.22 | 165.32 | 1.18% | - |
| Jul 15, 2026 | 166.08 | 167.68 | 164.28 | 164.28 | 163.39 | -0.36% | 64 |
| Jul 14, 2026 | 170.30 | 170.30 | 164.88 | 164.88 | 163.98 | -0.04% | - |
| Jul 13, 2026 | 163.30 | 165.30 | 162.48 | 164.94 | 164.04 | 3.42% | 144 |
| Jul 10, 2026 | 159.08 | 160.12 | 159.08 | 159.48 | 158.61 | -0.21% | - |
| Jul 9, 2026 | 161.80 | 163.58 | 159.82 | 159.82 | 158.95 | -2.55% | 48 |
| Jul 8, 2026 | 159.28 | 164.00 | 159.28 | 164.00 | 163.11 | 6.07% | - |
| Jul 7, 2026 | 153.26 | 154.62 | 152.72 | 154.62 | 153.78 | 2.30% | 10 |
| Jul 6, 2026 | 150.70 | 151.18 | 150.16 | 151.14 | 150.32 | 0.45% | - |
| Jul 3, 2026 | 150.80 | 150.80 | 150.44 | 150.46 | 149.64 | 0.13% | - |
| Jul 2, 2026 | 150.12 | 150.72 | 149.82 | 150.26 | 149.44 | -1.61% | - |
| Jul 1, 2026 | 153.34 | 154.92 | 152.72 | 152.72 | 151.89 | -2.35% | - |
| Jun 30, 2026 | 157.86 | 159.04 | 156.40 | 156.40 | 155.55 | -1.35% | - |
| Jun 29, 2026 | 158.34 | 158.92 | 158.28 | 158.54 | 157.68 | -0.46% | - |
| Jun 26, 2026 | 158.70 | 159.36 | 157.94 | 159.28 | 158.41 | -1.19% | - |
| Jun 25, 2026 | 160.24 | 161.20 | 160.12 | 161.20 | 160.32 | -0.01% | - |
| Jun 24, 2026 | 165.26 | 165.26 | 161.22 | 161.22 | 160.34 | -2.67% | - |
| Jun 23, 2026 | 162.18 | 165.64 | 162.18 | 165.64 | 164.74 | 1.66% | - |
| Jun 22, 2026 | 159.12 | 162.94 | 159.12 | 162.94 | 162.05 | 1.81% | - |
| Jun 19, 2026 | 159.66 | 160.04 | 159.20 | 160.04 | 159.17 | 1.12% | - |