Dominion Energy, Inc. (BIT:1D)
Italy · Delayed Price · Currency is EUR 59.34
+0.14 (0.24%)
At close: Aug 14, 2026
BIT:1D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | 0.24% | - |
| Aug 13, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.34% | - |
| Aug 12, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.20% | - |
| Aug 11, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.55% | - |
| Aug 10, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - | - |
| Aug 7, 2026 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -1.39% | - |
| Aug 6, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.07% | - |
| Aug 5, 2026 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | -1.14% | - |
| Aug 4, 2026 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | -0.33% | - |
| Aug 3, 2026 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | -1.48% | - |
| Jul 31, 2026 | 60.50 | 60.50 | 60.50 | 60.62 | 60.62 | 0.70% | 6 |
| Jul 30, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -3.49% | - |
| Jul 29, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -0.29% | - |
| Jul 28, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 0.71% | - |
| Jul 27, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -1.18% | - |
| Jul 24, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | -0.32% | - |
| Jul 23, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 1.87% | - |
| Jul 22, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.49% | - |
| Jul 21, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.77% | - |
| Jul 20, 2026 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | -2.73% | - |
| Jul 17, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 1.69% | - |
| Jul 16, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 0.80% | - |
| Jul 15, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | -0.03% | - |
| Jul 14, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 1.01% | - |
| Jul 13, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 0.75% | - |
| Jul 10, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.07% | - |
| Jul 9, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | -0.13% | - |
| Jul 8, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -0.16% | - |
| Jul 7, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 2.26% | - |
| Jul 6, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.87% | - |
| Jul 3, 2026 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | -1.10% | - |
| Jul 2, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 1.55% | - |
| Jul 1, 2026 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | -1.30% | - |
| Jun 30, 2026 | 61.94 | 61.94 | 61.94 | 60.06 | 60.06 | -0.63% | 7 |
| Jun 29, 2026 | 60.58 | 60.58 | 60.58 | 60.44 | 60.44 | -0.82% | 38 |
| Jun 26, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 0.16% | - |
| Jun 25, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.16% | - |
| Jun 24, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.73% | - |
| Jun 23, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.33% | - |
| Jun 22, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 5.77% | - |
| Jun 19, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -4.86% | - |
| Jun 18, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 1.93% | - |
| Jun 17, 2026 | 58.16 | 58.16 | 58.16 | 58.98 | 58.98 | -0.77% | 100 |
| Jun 16, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 0.92% | - |
| Jun 15, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.68% | - |
| Jun 12, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.48% | - |
| Jun 11, 2026 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 1.36% | - |
| Jun 10, 2026 | 57.88 | 57.88 | 57.88 | 57.44 | 57.44 | 0.91% | 5 |
| Jun 9, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -1.86% | - |
| Jun 8, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.24% | - |