Dominion Energy, Inc. (FRA:DOD)
Germany · Delayed Price · Currency is EUR 52.43
+0.95 (1.85%)
At close: Nov 6, 2025
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 53.22 | 53.22 | 53.03 | 53.03 | 53.03 | 1.20% | 360 |
| Nov 7, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.06% | - |
| Nov 6, 2025 | 51.84 | 52.43 | 51.84 | 52.43 | 52.43 | 1.85% | 30 |
| Nov 5, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.92% | - |
| Nov 4, 2025 | 50.21 | 51.01 | 50.21 | 51.01 | 51.01 | -0.31% | 65 |
| Nov 3, 2025 | 50.71 | 51.17 | 50.71 | 51.17 | 51.17 | -1.16% | 330 |
| Oct 31, 2025 | 51.36 | 51.77 | 51.36 | 51.77 | 51.77 | 2.15% | 30 |
| Oct 30, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -1.40% | - |
| Oct 29, 2025 | 51.15 | 51.40 | 51.15 | 51.40 | 51.40 | -1.19% | 169 |
| Oct 28, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -1.25% | - |
| Oct 27, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 0.86% | - |
| Oct 24, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | -0.21% | - |
| Oct 23, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -0.59% | - |
| Oct 22, 2025 | 52.43 | 52.65 | 52.43 | 52.65 | 52.65 | - | 48 |
| Oct 21, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.62% | - |
| Oct 20, 2025 | 51.88 | 52.98 | 51.88 | 52.98 | 52.98 | 3.46% | 200 |
| Oct 17, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -2.96% | - |
| Oct 16, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | -0.02% | - |
| Oct 15, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.69% | - |
| Oct 14, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -0.17% | - |
| Oct 13, 2025 | 52.87 | 52.87 | 52.51 | 52.51 | 52.51 | 0.73% | 22 |
| Oct 10, 2025 | 51.87 | 52.13 | 51.87 | 52.13 | 52.13 | 0.23% | 224 |
| Oct 9, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 0.02% | - |
| Oct 8, 2025 | 52.23 | 52.23 | 52.00 | 52.00 | 52.00 | -2.26% | 10 |
| Oct 7, 2025 | 52.55 | 53.20 | 52.55 | 53.20 | 53.20 | 1.60% | 287 |
| Oct 6, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | 0.67% | - |
| Oct 3, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 0.50% | - |
| Oct 2, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.04% | - |
| Oct 1, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -0.14% | - |
| Sep 30, 2025 | 51.83 | 51.84 | 51.83 | 51.84 | 51.84 | 0.25% | 90 |
| Sep 29, 2025 | 51.33 | 51.71 | 51.30 | 51.71 | 51.71 | 1.39% | 198 |
| Sep 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.56% | - |
| Sep 25, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 0.33% | - |
| Sep 24, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 1.25% | - |
| Sep 23, 2025 | 50.58 | 51.00 | 50.58 | 51.00 | 51.00 | 0.16% | 554 |
| Sep 22, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0.63% | - |
| Sep 19, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.24% | - |
| Sep 18, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 1.08% | - |
| Sep 17, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -2.65% | - |
| Sep 16, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.53% | - |
| Sep 15, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.08% | - |
| Sep 12, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 0.63% | - |
| Sep 11, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 1.14% | - |
| Sep 10, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 2.14% | - |
| Sep 9, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -1.32% | - |
| Sep 8, 2025 | 49.51 | 49.71 | 49.51 | 49.71 | 49.71 | -0.47% | 100 |
| Sep 5, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -1.63% | - |
| Sep 4, 2025 | 50.40 | 50.77 | 50.40 | 50.77 | 50.20 | 0.22% | 300 |
| Sep 3, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.09 | -1.54% | - |
| Sep 2, 2025 | 51.13 | 51.49 | 51.13 | 51.45 | 50.87 | 0.39% | 150 |