Diamondback Energy, Inc. (VIE:FANG)
Austria · Delayed Price · Currency is EUR 167.40
+2.46 (1.49%)
Last updated: Apr 27, 2026, 3:30 PM CET
VIE:FANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 166.66 | 166.66 | 166.66 | 166.66 | - | 1.04% | - |
| Apr 24, 2026 | 165.76 | 166.90 | 164.94 | 164.94 | 164.94 | -0.75% | - |
| Apr 23, 2026 | 167.16 | 168.10 | 166.18 | 166.18 | 166.18 | 1.28% | - |
| Apr 22, 2026 | 160.50 | 164.08 | 160.42 | 164.08 | 164.08 | 4.15% | - |
| Apr 21, 2026 | 155.68 | 157.54 | 154.12 | 157.54 | 157.54 | 0.56% | 57 |
| Apr 20, 2026 | 156.76 | 157.06 | 153.68 | 156.66 | 156.66 | 6.22% | - |
| Apr 17, 2026 | 158.30 | 158.30 | 147.48 | 147.48 | 147.48 | -7.61% | 53 |
| Apr 16, 2026 | 158.14 | 159.62 | 156.94 | 159.62 | 159.62 | 0.35% | - |
| Apr 15, 2026 | 157.88 | 159.06 | 157.76 | 159.06 | 159.06 | 0.82% | - |
| Apr 14, 2026 | 159.02 | 159.76 | 157.76 | 157.76 | 157.76 | -2.42% | - |
| Apr 13, 2026 | 167.40 | 167.40 | 161.68 | 161.68 | 161.68 | 1.18% | - |
| Apr 10, 2026 | 159.08 | 160.32 | 158.68 | 159.80 | 159.80 | -1.47% | - |
| Apr 9, 2026 | 160.38 | 162.18 | 160.20 | 162.18 | 162.18 | 2.54% | - |
| Apr 8, 2026 | 154.50 | 158.16 | 152.40 | 158.16 | 158.16 | -7.85% | - |
| Apr 7, 2026 | 168.42 | 171.64 | 167.88 | 171.64 | 171.64 | 1.74% | - |
| Apr 2, 2026 | 170.92 | 174.66 | 168.70 | 168.70 | 168.70 | 2.57% | 52 |
| Apr 1, 2026 | 165.32 | 167.62 | 164.48 | 164.48 | 164.48 | -6.09% | - |
| Mar 31, 2026 | 173.74 | 175.14 | 172.14 | 175.14 | 175.14 | -0.39% | - |
| Mar 30, 2026 | 177.50 | 178.02 | 175.82 | 175.82 | 175.82 | -0.18% | - |
| Mar 27, 2026 | 177.78 | 177.88 | 176.14 | 176.14 | 176.14 | 0.15% | - |
| Mar 26, 2026 | 170.00 | 175.88 | 170.00 | 175.88 | 175.88 | 4.12% | - |
| Mar 25, 2026 | 168.00 | 169.00 | 167.44 | 168.92 | 168.92 | -1.69% | - |
| Mar 24, 2026 | 166.66 | 172.24 | 166.34 | 171.82 | 171.82 | 3.64% | - |
| Mar 23, 2026 | 169.38 | 169.38 | 160.00 | 165.78 | 165.78 | -1.38% | 473 |
| Mar 20, 2026 | 163.80 | 168.10 | 163.80 | 168.10 | 168.10 | 0.63% | - |
| Mar 19, 2026 | 165.76 | 167.68 | 165.76 | 167.04 | 167.04 | 1.13% | - |
| Mar 18, 2026 | 160.78 | 165.18 | 160.78 | 165.18 | 165.18 | 1.96% | - |
| Mar 17, 2026 | 159.26 | 162.20 | 159.26 | 162.00 | 162.00 | 2.14% | - |
| Mar 16, 2026 | 160.98 | 160.98 | 158.60 | 158.60 | 158.60 | 0.33% | - |
| Mar 13, 2026 | 156.44 | 158.08 | 153.16 | 158.08 | 158.08 | 0.55% | - |
| Mar 12, 2026 | 154.64 | 157.22 | 154.32 | 157.22 | 157.22 | 3.05% | - |
| Mar 11, 2026 | 149.76 | 152.56 | 148.68 | 152.56 | 152.56 | -1.70% | - |
| Mar 10, 2026 | 155.66 | 156.30 | 155.20 | 155.20 | 155.20 | -1.85% | - |
| Mar 9, 2026 | 161.24 | 161.24 | 157.02 | 158.12 | 158.12 | 1.22% | 254 |
| Mar 6, 2026 | 154.42 | 157.60 | 154.42 | 156.22 | 156.22 | 1.57% | - |
| Mar 5, 2026 | 153.52 | 153.80 | 151.32 | 153.80 | 153.80 | -1.09% | - |
| Mar 3, 2026 | 157.40 | 160.84 | 155.50 | 155.50 | 154.60 | 2.97% | - |
| Mar 2, 2026 | 160.64 | 161.96 | 151.02 | 151.02 | 150.14 | 5.15% | 85 |
| Feb 27, 2026 | 141.48 | 143.62 | 141.48 | 143.62 | 142.79 | -0.73% | - |
| Feb 26, 2026 | 142.46 | 144.68 | 141.08 | 144.68 | 143.84 | 2.16% | - |
| Feb 25, 2026 | 146.64 | 147.38 | 141.62 | 141.62 | 140.80 | -1.47% | - |
| Feb 24, 2026 | 142.80 | 146.50 | 142.80 | 143.74 | 142.91 | -2.89% | 160 |
| Feb 23, 2026 | 148.24 | 149.08 | 148.02 | 148.02 | 147.16 | -0.11% | - |
| Feb 20, 2026 | 148.20 | 149.14 | 148.18 | 148.18 | 147.32 | -0.48% | 1 |
| Feb 19, 2026 | 147.82 | 149.74 | 147.82 | 148.90 | 148.04 | 2.24% | - |
| Feb 18, 2026 | 142.70 | 145.64 | 142.70 | 145.64 | 144.79 | 3.28% | - |
| Feb 17, 2026 | 143.52 | 144.98 | 141.02 | 141.02 | 140.20 | -1.82% | 54 |
| Feb 16, 2026 | 142.64 | 143.64 | 142.64 | 143.64 | 142.81 | 0.50% | - |
| Feb 13, 2026 | 140.94 | 142.92 | 139.24 | 142.92 | 142.09 | 1.32% | 79 |
| Feb 12, 2026 | 142.32 | 142.34 | 141.06 | 141.06 | 140.24 | -0.91% | - |