Dominion Energy, Inc. (FRA:DOD)
Germany · Delayed Price · Currency is EUR 50.79
+0.20 (0.40%)
At close: Jan 30, 2026
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 50.59 | 50.96 | 50.59 | 50.96 | 50.96 | -0.95% | 20 |
| Dec 4, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 50.88 | -0.58% | - |
| Dec 3, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.17 | -1.18% | - |
| Dec 2, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 51.79 | -1.34% | - |
| Dec 1, 2025 | 53.85 | 54.15 | 53.08 | 53.08 | 52.49 | -1.76% | 572 |
| Nov 28, 2025 | 53.80 | 54.03 | 53.80 | 54.03 | 53.43 | 0.46% | 25 |
| Nov 27, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.18 | 1.57% | - |
| Nov 26, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.36 | -0.58% | - |
| Nov 25, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 52.67 | 0.08% | - |
| Nov 24, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 52.63 | -0.26% | - |
| Nov 21, 2025 | 52.53 | 53.36 | 52.53 | 53.36 | 52.77 | 1.64% | 23 |
| Nov 20, 2025 | 52.18 | 52.50 | 52.18 | 52.50 | 51.92 | -0.68% | 30 |
| Nov 19, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.27 | 0.74% | - |
| Nov 18, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 51.89 | 0.85% | - |
| Nov 17, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 51.45 | -0.12% | - |