Diamondback Energy, Inc. (VIE:FANG)
Austria · Delayed Price · Currency is EUR 184.36
-1.50 (-0.81%)
At close: Oct 29, 2026
VIE:FANG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 187.22 | 187.22 | 184.36 | 184.36 | 184.36 | -0.81% | - |
| Oct 28, 2026 | 183.50 | 185.86 | 183.50 | 185.86 | 185.86 | 1.52% | - |
| Oct 27, 2026 | 186.78 | 186.78 | 183.08 | 183.08 | 183.08 | -0.93% | - |
| Oct 23, 2026 | 176.68 | 184.80 | 176.68 | 184.80 | 184.80 | 5.73% | - |
| Oct 22, 2026 | 181.22 | 181.60 | 174.78 | 174.78 | 174.78 | -2.42% | - |
| Oct 21, 2026 | 180.14 | 180.14 | 179.12 | 179.12 | 179.12 | -0.33% | - |
| Oct 20, 2026 | 182.00 | 183.84 | 179.72 | 179.72 | 179.72 | -0.64% | - |
| Oct 19, 2026 | 181.58 | 181.58 | 180.88 | 180.88 | 180.88 | 2.55% | - |
| Oct 16, 2026 | 173.60 | 176.38 | 173.08 | 176.38 | 176.38 | 1.09% | - |
| Oct 15, 2026 | 176.62 | 178.20 | 174.48 | 174.48 | 174.48 | -1.62% | - |
| Oct 14, 2026 | 176.52 | 180.06 | 176.52 | 177.36 | 177.36 | 0.33% | - |
| Oct 13, 2026 | 174.34 | 176.78 | 174.30 | 176.78 | 176.78 | 0.15% | - |
| Oct 12, 2026 | 171.16 | 176.52 | 171.16 | 176.52 | 176.52 | 1.83% | - |
| Oct 9, 2026 | 170.48 | 173.34 | 170.10 | 173.34 | 173.34 | 2.30% | - |
| Oct 8, 2026 | 166.44 | 169.44 | 166.44 | 169.44 | 169.44 | 3.71% | - |
| Oct 7, 2026 | 164.84 | 166.64 | 163.38 | 163.38 | 163.38 | -0.41% | - |
| Oct 6, 2026 | 163.54 | 164.06 | 163.02 | 164.06 | 164.06 | -0.46% | - |
| Oct 5, 2026 | 164.14 | 165.18 | 163.86 | 164.82 | 164.82 | 0.35% | - |
| Oct 2, 2026 | 164.62 | 164.62 | 163.76 | 164.24 | 164.24 | -0.06% | - |
| Oct 1, 2026 | 162.36 | 164.34 | 162.26 | 164.34 | 164.34 | 0.71% | - |
| Sep 30, 2026 | 162.74 | 163.42 | 162.62 | 163.18 | 163.18 | 0.49% | - |
| Sep 29, 2026 | 164.00 | 164.00 | 161.20 | 162.38 | 162.38 | -1.42% | - |
| Sep 28, 2026 | 165.96 | 167.12 | 164.72 | 164.72 | 164.72 | 0.19% | - |
| Sep 25, 2026 | 165.00 | 165.00 | 163.38 | 164.40 | 164.40 | -2.19% | - |
| Sep 24, 2026 | 163.86 | 168.08 | 163.86 | 168.08 | 168.08 | 1.94% | - |
| Sep 23, 2026 | 161.52 | 164.88 | 161.52 | 164.88 | 164.88 | 0.44% | - |
| Sep 22, 2026 | 165.82 | 165.82 | 162.70 | 164.16 | 164.16 | -0.13% | - |
| Sep 21, 2026 | 167.34 | 167.34 | 164.38 | 164.38 | 164.38 | -3.34% | - |
| Sep 18, 2026 | 170.18 | 170.58 | 170.06 | 170.06 | 170.06 | 0.59% | - |
| Sep 17, 2026 | 170.12 | 170.36 | 166.62 | 169.06 | 169.06 | 1.19% | - |
| Sep 16, 2026 | 182.10 | 182.78 | 167.08 | 167.08 | 167.08 | -8.76% | - |
| Sep 15, 2026 | 178.90 | 183.12 | 178.90 | 183.12 | 183.12 | 0.94% | 25 |
| Sep 14, 2026 | 179.24 | 181.42 | 179.18 | 181.42 | 181.42 | 3.98% | - |
| Sep 11, 2026 | 175.82 | 176.14 | 174.36 | 174.48 | 174.48 | -0.25% | - |
| Sep 10, 2026 | 174.58 | 178.42 | 174.58 | 174.92 | 174.92 | 1.03% | - |
| Sep 9, 2026 | 172.18 | 174.28 | 172.18 | 173.14 | 173.14 | -0.22% | - |
| Sep 8, 2026 | 173.38 | 174.58 | 173.38 | 173.52 | 173.52 | 0.68% | - |
| Sep 7, 2026 | 171.38 | 172.34 | 170.12 | 172.34 | 172.34 | 0.33% | - |
| Sep 4, 2026 | 174.50 | 174.50 | 171.78 | 171.78 | 171.78 | -1.77% | - |
| Sep 3, 2026 | 174.82 | 177.94 | 174.82 | 174.88 | 174.88 | -0.40% | - |
| Sep 2, 2026 | 175.50 | 175.58 | 173.50 | 175.58 | 175.58 | 0.99% | - |
| Sep 1, 2026 | 173.38 | 176.60 | 173.38 | 173.86 | 173.86 | 1.60% | - |
| Aug 31, 2026 | 172.98 | 174.62 | 171.12 | 171.12 | 171.12 | 0.11% | - |
| Aug 28, 2026 | 171.00 | 173.00 | 170.94 | 170.94 | 170.94 | -0.16% | - |
| 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% | - |