Diamondback Energy, Inc. (ETR:7DB)
Germany
· Delayed Price · Currency is EUR 139.38
+1.62 (1.18%)
At close: Dec 5, 2025
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.32 | 140.54 | 137.32 | 139.38 | 139.38 | 1.18% | 22 |
| Dec 4, 2025 | 135.64 | 137.76 | 135.64 | 137.76 | 137.76 | 0.97% | 12 |
| Dec 3, 2025 | 134.82 | 136.44 | 134.82 | 136.44 | 136.44 | 1.32% | 161 |
| Dec 2, 2025 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | - | 1 |
| Dec 1, 2025 | 133.38 | 134.66 | 133.38 | 134.66 | 134.66 | 2.05% | 44 |
| Nov 28, 2025 | 131.58 | 131.96 | 131.58 | 131.96 | 131.96 | 2.12% | 80 |
| Nov 27, 2025 | 126.64 | 129.22 | 126.64 | 129.22 | 129.22 | 0.36% | 40 |
| Nov 26, 2025 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | 1.67% | - |
| Nov 25, 2025 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | -0.64% | 1 |
| Nov 24, 2025 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | 0.30% | - |
| Nov 19, 2025 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | 0.47% | - |
| Nov 18, 2025 | 126.36 | 126.48 | 126.36 | 126.48 | 126.48 | -0.86% | 23 |
| Nov 17, 2025 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | -0.19% | - |
| Nov 14, 2025 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | 1.41% | - |
| Nov 13, 2025 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | -0.47% | - |
| Nov 12, 2025 | 126.64 | 126.64 | 126.64 | 126.64 | 125.78 | -1.40% | - |
| Nov 11, 2025 | 126.26 | 128.44 | 126.26 | 128.44 | 127.57 | 3.23% | 202 |
| Nov 10, 2025 | 124.42 | 124.42 | 124.42 | 124.42 | 123.57 | 0.92% | - |
| Nov 7, 2025 | 123.28 | 123.28 | 123.28 | 123.28 | 122.44 | 0.65% | - |
| Nov 6, 2025 | 122.24 | 122.48 | 122.24 | 122.48 | 121.65 | 0.54% | 3 |
| Nov 5, 2025 | 121.82 | 121.82 | 121.82 | 121.82 | 120.99 | 1.58% | - |
| Nov 4, 2025 | 122.48 | 123.24 | 119.92 | 119.92 | 119.10 | -2.84% | 186 |
| Nov 3, 2025 | 124.80 | 124.80 | 123.42 | 123.42 | 122.58 | -0.16% | 108 |
| Oct 31, 2025 | 123.62 | 123.62 | 123.62 | 123.62 | 122.78 | -0.74% | - |
| Oct 30, 2025 | 124.34 | 124.54 | 124.34 | 124.54 | 123.69 | 1.05% | 1 |
| Oct 29, 2025 | 123.24 | 123.24 | 123.24 | 123.24 | 122.40 | 1.48% | 2 |
| Oct 28, 2025 | 123.50 | 123.50 | 121.44 | 121.44 | 120.61 | -2.88% | 23 |
| Oct 27, 2025 | 125.04 | 125.04 | 125.04 | 125.04 | 124.19 | -0.68% | - |
| Oct 24, 2025 | 125.90 | 125.90 | 125.90 | 125.90 | 125.04 | -1.32% | - |
| Oct 23, 2025 | 126.58 | 127.58 | 126.58 | 127.58 | 126.71 | 2.46% | 3 |
| Oct 22, 2025 | 123.50 | 124.52 | 123.50 | 124.52 | 123.67 | 2.71% | 19 |
| Oct 21, 2025 | 121.22 | 121.24 | 121.22 | 121.24 | 120.41 | 0.66% | 37 |
| Oct 20, 2025 | 120.44 | 120.44 | 120.44 | 120.44 | 119.62 | 1.26% | - |
| Oct 17, 2025 | 118.94 | 118.94 | 118.94 | 118.94 | 118.13 | -1.75% | - |
| Oct 16, 2025 | 121.06 | 121.06 | 121.06 | 121.06 | 120.24 | -0.95% | - |
| Oct 15, 2025 | 122.88 | 122.88 | 122.22 | 122.22 | 121.39 | -0.44% | 5 |
| Oct 14, 2025 | 122.76 | 122.76 | 122.76 | 122.76 | 121.92 | -0.28% | 15 |
| Oct 13, 2025 | 123.14 | 123.14 | 123.10 | 123.10 | 122.26 | 1.00% | 11 |
| Oct 10, 2025 | 123.00 | 123.20 | 121.88 | 121.88 | 121.05 | -3.32% | 259 |
| Oct 9, 2025 | 126.28 | 126.28 | 126.06 | 126.06 | 125.20 | -1.72% | 27 |
| Oct 8, 2025 | 128.26 | 128.26 | 128.26 | 128.26 | 127.39 | 1.70% | - |
| Oct 7, 2025 | 127.30 | 127.84 | 126.12 | 126.12 | 125.26 | -2.40% | 35 |
| Oct 6, 2025 | 126.70 | 129.22 | 126.70 | 129.22 | 128.34 | 4.68% | 19 |
| Oct 3, 2025 | 123.44 | 123.44 | 123.44 | 123.44 | 122.60 | 0.29% | - |
| Oct 2, 2025 | 121.22 | 123.08 | 121.22 | 123.08 | 122.24 | 0.34% | 25 |
| Oct 1, 2025 | 121.04 | 122.66 | 121.04 | 122.66 | 121.82 | 1.29% | 41 |
| Sep 30, 2025 | 121.86 | 121.86 | 121.10 | 121.10 | 120.28 | -1.77% | 90 |
| Sep 29, 2025 | 126.08 | 126.08 | 123.24 | 123.28 | 122.44 | 1.38% | 235 |
| Sep 24, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | 120.77 | 3.90% | 86 |
| Sep 22, 2025 | 117.44 | 117.44 | 116.42 | 117.04 | 116.24 | -0.48% | 34 |