Dominion Energy, Inc. (BIT:1D)
Italy · Delayed Price · Currency is EUR 50.55
0.00 (0.00%)
At close: Sep 19, 2025
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -0.08% | - |
| Sep 18, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 0.36% | - |
| Sep 17, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.37% | - |
| Sep 16, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -1.19% | - |
| Sep 15, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -0.06% | - |
| Sep 12, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.86% | - |
| Sep 11, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 1.37% | - |
| Sep 10, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.78% | - |
| Sep 9, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.83% | - |
| Sep 8, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.24% | - |
| Sep 5, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -1.94% | - |
| Sep 4, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - | - |
| Sep 3, 2025 | 50.58 | 50.67 | 50.58 | 50.55 | 49.98 | -0.90% | 6 |
| Sep 2, 2025 | 50.43 | 50.43 | 50.43 | 51.01 | 50.43 | -0.33% | - |
| Sep 1, 2025 | 50.60 | 50.60 | 50.60 | 51.18 | 50.60 | - | - |
| Aug 29, 2025 | 51.40 | 51.40 | 51.40 | 51.18 | 50.60 | -0.41% | 60 |
| Aug 28, 2025 | 50.81 | 50.81 | 50.81 | 51.39 | 50.81 | -0.93% | - |
| Aug 27, 2025 | 51.28 | 51.28 | 51.28 | 51.87 | 51.28 | 1.51% | - |
| Aug 26, 2025 | 50.52 | 50.52 | 50.52 | 51.10 | 50.52 | -1.24% | - |
| Aug 25, 2025 | 51.16 | 51.16 | 51.16 | 51.74 | 51.16 | -2.16% | - |
| Aug 22, 2025 | 52.28 | 52.28 | 52.28 | 52.88 | 52.28 | 0.13% | - |
| Aug 21, 2025 | 52.21 | 52.21 | 52.21 | 52.81 | 52.21 | -0.09% | - |
| Aug 20, 2025 | 52.26 | 52.26 | 52.26 | 52.86 | 52.26 | 1.67% | - |
| Aug 19, 2025 | 51.40 | 51.40 | 51.40 | 51.99 | 51.40 | -0.63% | - |
| Aug 18, 2025 | 51.73 | 51.73 | 51.73 | 52.32 | 51.73 | -0.91% | - |
| Aug 14, 2025 | 52.20 | 52.20 | 52.20 | 52.80 | 52.20 | -0.28% | - |
| Aug 13, 2025 | 52.35 | 52.35 | 52.35 | 52.95 | 52.35 | 1.20% | - |
| Aug 12, 2025 | 51.73 | 51.73 | 51.73 | 52.32 | 51.73 | -1.60% | - |
| Aug 11, 2025 | 52.57 | 52.57 | 52.57 | 53.17 | 52.57 | 0.28% | - |
| Aug 8, 2025 | 52.42 | 52.42 | 52.42 | 53.02 | 52.42 | 0.70% | - |
| Aug 7, 2025 | 52.06 | 52.06 | 52.06 | 52.65 | 52.06 | -0.55% | - |
| Aug 6, 2025 | 52.34 | 52.34 | 52.34 | 52.94 | 52.34 | 0.19% | - |
| Aug 5, 2025 | 52.85 | 52.85 | 52.85 | 52.84 | 52.24 | -0.21% | 5 |
| Aug 4, 2025 | 52.35 | 52.35 | 52.35 | 52.95 | 52.35 | 1.09% | - |
| Aug 1, 2025 | 51.79 | 51.79 | 51.79 | 52.38 | 51.79 | 3.31% | - |
| Jul 31, 2025 | 50.13 | 50.13 | 50.13 | 50.70 | 50.13 | -0.78% | - |
| Jul 30, 2025 | 50.52 | 50.52 | 50.52 | 51.10 | 50.52 | 0.95% | - |
| Jul 29, 2025 | 50.05 | 50.05 | 50.05 | 50.62 | 50.05 | 1.30% | - |
| Jul 28, 2025 | 49.41 | 49.41 | 49.41 | 49.97 | 49.41 | 0.24% | - |
| Jul 25, 2025 | 49.29 | 49.29 | 49.29 | 49.85 | 49.29 | -0.54% | - |
| Jul 24, 2025 | 49.55 | 49.55 | 49.55 | 50.12 | 49.55 | 0.67% | - |
| Jul 23, 2025 | 49.22 | 49.22 | 49.22 | 49.79 | 49.22 | 0.29% | - |
| Jul 22, 2025 | 50.49 | 50.49 | 48.12 | 49.64 | 49.08 | -0.06% | 55 |
| Jul 21, 2025 | 49.11 | 49.11 | 49.11 | 49.67 | 49.11 | -0.55% | - |
| Jul 18, 2025 | 49.38 | 49.38 | 49.38 | 49.95 | 49.38 | 0.92% | - |
| Jul 17, 2025 | 48.93 | 48.93 | 48.93 | 49.49 | 48.93 | 1.60% | - |
| Jul 16, 2025 | 48.16 | 48.16 | 48.16 | 48.71 | 48.16 | 0.37% | - |
| Jul 15, 2025 | 48.34 | 48.34 | 48.34 | 48.53 | 47.98 | -0.78% | 25 |
| Jul 14, 2025 | 48.36 | 48.36 | 48.36 | 48.91 | 48.36 | -0.17% | - |
| Jul 11, 2025 | 48.44 | 48.44 | 48.44 | 49.00 | 48.44 | -1.41% | - |