Dominion Energy, Inc. (FRA:DOD)
Germany · Delayed Price · Currency is EUR 54.66
-0.57 (-1.03%)
At close: Feb 19, 2026
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 1.46% | - |
| Feb 19, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -1.03% | - |
| Feb 18, 2026 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | -1.55% | - |
| Feb 17, 2026 | 55.71 | 56.48 | 55.71 | 56.10 | 56.10 | -0.21% | 297 |
| Feb 16, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 2.78% | 24 |
| Feb 13, 2026 | 54.71 | 54.71 | 54.70 | 54.70 | 54.70 | -1.26% | 80 |
| Feb 12, 2026 | 54.31 | 55.40 | 54.31 | 55.40 | 55.40 | 3.45% | 50 |
| Feb 11, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 1.71% | - |
| Feb 10, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 0.27% | 1 |
| Feb 9, 2026 | 52.43 | 52.51 | 52.43 | 52.51 | 52.51 | -1.61% | 10 |
| Feb 6, 2026 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 1.12% | - |
| Feb 5, 2026 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 2.03% | - |
| Feb 4, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 2.13% | - |
| Feb 3, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.60% | - |
| Feb 2, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.87% | - |
| Jan 30, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 0.40% | - |
| Jan 29, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -0.77% | - |
| Jan 28, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.79% | - |
| Jan 27, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 0.94% | - |
| Jan 26, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -1.49% | - |
| Jan 23, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -2.10% | - |
| Jan 22, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | -0.02% | - |
| Jan 21, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 0.52% | - |
| Jan 20, 2026 | 52.04 | 52.04 | 51.70 | 51.70 | 51.70 | -0.75% | 955 |
| Jan 19, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | -0.46% | - |
| Jan 16, 2026 | 51.80 | 52.87 | 51.80 | 52.33 | 52.33 | 0.60% | 520 |
| Jan 15, 2026 | 51.73 | 52.02 | 51.73 | 52.02 | 52.02 | 3.21% | 198 |
| Jan 14, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.14% | - |
| Jan 13, 2026 | 50.06 | 50.33 | 50.06 | 50.33 | 50.33 | 1.84% | 150 |
| Jan 12, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.22% | - |
| Jan 9, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 1.71% | - |
| Jan 8, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -2.92% | - |
| Jan 7, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.65% | - |
| Jan 6, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -1.36% | - |
| Jan 5, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 1.00% | - |
| Jan 2, 2026 | 50.00 | 50.02 | 50.00 | 50.02 | 50.02 | -0.38% | 66 |
| Dec 30, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.02% | - |
| Dec 29, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 3.44% | - |
| Dec 23, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -3.82% | - |
| Dec 22, 2025 | 50.41 | 50.46 | 50.41 | 50.46 | 50.46 | -1.04% | 80 |
| Dec 19, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.47% | - |
| Dec 18, 2025 | 51.47 | 51.47 | 51.23 | 51.23 | 51.23 | 1.45% | 155 |
| Dec 17, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.02% | - |
| Dec 16, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 0.10% | - |
| Dec 15, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 1.92% | - |
| Dec 12, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -0.52% | - |
| Dec 11, 2025 | 49.24 | 49.75 | 49.24 | 49.75 | 49.75 | -0.80% | 320 |
| Dec 10, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.02% | - |
| Dec 9, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.54% | - |
| Dec 8, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -2.10% | - |