Diamondback Energy, Inc. (VIE:FANG)
Austria · Delayed Price · Currency is EUR 175.32
+2.68 (1.55%)
At close: Jun 3, 2026
VIE:FANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 170.08 | 170.08 | 169.74 | 169.74 | - | -1.31% | - |
| Jun 1, 2026 | 164.96 | 172.00 | 164.96 | 172.00 | 172.00 | 5.60% | - |
| May 29, 2026 | 166.70 | 166.70 | 162.88 | 162.88 | 162.88 | -2.19% | - |
| May 28, 2026 | 168.22 | 168.22 | 166.52 | 166.52 | 166.52 | -0.06% | - |
| May 27, 2026 | 167.22 | 167.22 | 164.70 | 166.62 | 166.62 | -2.86% | - |
| May 26, 2026 | 170.12 | 171.52 | 170.12 | 171.52 | 171.52 | 0.70% | - |
| May 25, 2026 | 168.26 | 170.32 | 167.76 | 170.32 | 170.32 | -1.10% | - |
| May 22, 2026 | 173.92 | 174.80 | 171.42 | 172.22 | 172.22 | -2.36% | - |
| May 21, 2026 | 176.68 | 179.48 | 176.00 | 176.38 | 176.38 | 0.12% | 57 |
| May 20, 2026 | 178.78 | 179.48 | 176.16 | 176.16 | 176.16 | -0.68% | - |
| May 19, 2026 | 177.72 | 178.10 | 177.34 | 177.36 | 177.36 | 0.66% | - |
| May 18, 2026 | 176.50 | 176.50 | 174.04 | 176.20 | 176.20 | 0.77% | - |
| May 15, 2026 | 172.92 | 174.86 | 172.08 | 174.86 | 174.86 | 2.64% | - |
| May 14, 2026 | 170.32 | 170.92 | 170.00 | 170.36 | 170.36 | 2.07% | - |
| May 12, 2026 | 167.70 | 169.12 | 167.70 | 167.84 | 166.90 | 2.15% | - |
| May 11, 2026 | 163.26 | 164.30 | 162.56 | 164.30 | 163.38 | 2.23% | - |
| May 8, 2026 | 162.42 | 162.42 | 160.72 | 160.72 | 159.82 | 0.49% | - |
| May 7, 2026 | 165.02 | 165.10 | 159.94 | 159.94 | 159.04 | -3.75% | - |
| May 6, 2026 | 174.88 | 174.88 | 164.50 | 166.18 | 165.25 | -6.58% | 101 |
| May 5, 2026 | 180.74 | 181.00 | 177.88 | 177.88 | 176.88 | -2.54% | 8 |
| May 4, 2026 | 177.14 | 182.52 | 177.14 | 182.52 | 181.50 | 3.70% | - |
| Apr 30, 2026 | 176.42 | 176.42 | 172.34 | 176.00 | 175.01 | 0.92% | - |
| Apr 29, 2026 | 171.46 | 174.40 | 171.46 | 174.40 | 173.42 | 1.99% | - |
| Apr 28, 2026 | 167.92 | 171.00 | 167.92 | 171.00 | 170.04 | 2.02% | 43 |
| Apr 27, 2026 | 166.66 | 167.62 | 166.30 | 167.62 | 166.68 | 1.62% | - |
| Apr 24, 2026 | 165.76 | 166.90 | 164.94 | 164.94 | 164.02 | -0.75% | - |
| Apr 23, 2026 | 167.16 | 168.10 | 166.18 | 166.18 | 165.25 | 1.28% | - |
| Apr 22, 2026 | 160.50 | 164.08 | 160.42 | 164.08 | 163.16 | 4.15% | - |
| Apr 21, 2026 | 155.68 | 157.54 | 154.12 | 157.54 | 156.66 | 0.56% | 57 |
| Apr 20, 2026 | 156.76 | 157.06 | 153.68 | 156.66 | 155.78 | 6.22% | - |
| Apr 17, 2026 | 158.30 | 158.30 | 147.48 | 147.48 | 146.65 | -7.61% | 53 |
| Apr 16, 2026 | 158.14 | 159.62 | 156.94 | 159.62 | 158.73 | 0.35% | - |
| Apr 15, 2026 | 157.88 | 159.06 | 157.76 | 159.06 | 158.17 | 0.82% | - |
| Apr 14, 2026 | 159.02 | 159.76 | 157.76 | 157.76 | 156.88 | -2.42% | - |
| Apr 13, 2026 | 167.40 | 167.40 | 161.68 | 161.68 | 160.78 | 1.18% | - |
| Apr 10, 2026 | 159.08 | 160.32 | 158.68 | 159.80 | 158.91 | -1.47% | - |
| Apr 9, 2026 | 160.38 | 162.18 | 160.20 | 162.18 | 161.27 | 2.54% | - |
| Apr 8, 2026 | 154.50 | 158.16 | 152.40 | 158.16 | 157.27 | -7.85% | - |
| Apr 7, 2026 | 168.42 | 171.64 | 167.88 | 171.64 | 170.68 | 1.74% | - |
| Apr 2, 2026 | 170.92 | 174.66 | 168.70 | 168.70 | 167.76 | 2.57% | 52 |
| Apr 1, 2026 | 165.32 | 167.62 | 164.48 | 164.48 | 163.56 | -6.09% | - |
| Mar 31, 2026 | 173.74 | 175.14 | 172.14 | 175.14 | 174.16 | -0.39% | - |
| Mar 30, 2026 | 177.50 | 178.02 | 175.82 | 175.82 | 174.84 | -0.18% | - |
| Mar 27, 2026 | 177.78 | 177.88 | 176.14 | 176.14 | 175.15 | 0.15% | - |
| Mar 26, 2026 | 170.00 | 175.88 | 170.00 | 175.88 | 174.90 | 4.12% | - |
| Mar 25, 2026 | 168.00 | 169.00 | 167.44 | 168.92 | 167.97 | -1.69% | - |
| Mar 24, 2026 | 166.66 | 172.24 | 166.34 | 171.82 | 170.86 | 3.64% | - |
| Mar 23, 2026 | 169.38 | 169.38 | 160.00 | 165.78 | 164.85 | -1.38% | 473 |
| Mar 20, 2026 | 163.80 | 168.10 | 163.80 | 168.10 | 167.16 | 0.63% | - |
| Mar 19, 2026 | 165.76 | 167.68 | 165.76 | 167.04 | 166.11 | 1.13% | - |