Diamondback Energy, Inc. (VIE:FANG)
Austria · Delayed Price · Currency is EUR 169.44
+6.06 (3.71%)
At close: Oct 8, 2026
VIE:FANG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |