Dominion Energy, Inc. (VIE:DOEN)
Austria · Delayed Price · Currency is EUR 52.44
-0.13 (-0.25%)
At close: Nov 14, 2025
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 52.26 | 52.44 | 52.26 | 52.44 | 52.44 | -0.25% | - |
| Nov 13, 2025 | 52.91 | 52.91 | 52.57 | 52.57 | 52.57 | -0.15% | - |
| Nov 12, 2025 | 52.95 | 53.09 | 52.65 | 52.65 | 52.65 | -0.04% | - |
| Nov 11, 2025 | 52.69 | 52.69 | 52.49 | 52.67 | 52.67 | 0.23% | - |
| Nov 10, 2025 | 53.45 | 53.45 | 52.55 | 52.55 | 52.55 | 0.31% | - |
| Nov 7, 2025 | 52.56 | 52.56 | 52.25 | 52.39 | 52.39 | -0.13% | - |
| Nov 6, 2025 | 51.70 | 52.46 | 51.70 | 52.46 | 52.46 | 0.69% | - |
| Nov 5, 2025 | 51.61 | 52.10 | 51.61 | 52.10 | 52.10 | 1.11% | - |
| Nov 4, 2025 | 50.24 | 51.53 | 50.24 | 51.53 | 51.53 | 2.34% | - |
| Nov 3, 2025 | 50.90 | 51.15 | 50.35 | 50.35 | 50.35 | -2.02% | - |
| Oct 31, 2025 | 51.95 | 51.95 | 51.39 | 51.39 | 51.39 | -0.31% | 22 |
| Oct 30, 2025 | 50.90 | 51.61 | 50.86 | 51.55 | 51.55 | 1.68% | - |
| Oct 29, 2025 | 51.38 | 51.38 | 50.70 | 50.70 | 50.70 | -1.40% | - |
| Oct 28, 2025 | 52.11 | 52.19 | 51.42 | 51.42 | 51.42 | -1.32% | - |
| Oct 27, 2025 | 52.77 | 52.77 | 52.11 | 52.11 | 52.11 | -0.80% | - |
| Oct 24, 2025 | 52.41 | 52.53 | 52.31 | 52.53 | 52.53 | 0.75% | - |
| Oct 23, 2025 | 52.63 | 52.86 | 52.14 | 52.14 | 52.14 | -1.38% | - |
| Oct 22, 2025 | 52.60 | 52.87 | 52.53 | 52.87 | 52.87 | 0.51% | - |
| Oct 21, 2025 | 52.91 | 53.04 | 52.60 | 52.60 | 52.60 | -0.09% | - |
| Oct 20, 2025 | 52.15 | 52.65 | 52.06 | 52.65 | 52.65 | 1.56% | - |
| Oct 17, 2025 | 51.89 | 52.01 | 51.84 | 51.84 | 51.84 | -1.82% | - |
| Oct 16, 2025 | 52.97 | 53.04 | 52.77 | 52.80 | 52.80 | -0.25% | - |
| Oct 15, 2025 | 53.08 | 53.15 | 52.93 | 52.93 | 52.93 | -0.21% | - |
| Oct 14, 2025 | 53.13 | 53.26 | 53.04 | 53.04 | 53.04 | 0.55% | - |
| Oct 13, 2025 | 52.45 | 52.80 | 52.31 | 52.75 | 52.75 | 0.40% | - |
| Oct 10, 2025 | 51.87 | 52.54 | 51.87 | 52.54 | 52.54 | 0.57% | - |
| Oct 9, 2025 | 52.17 | 52.51 | 52.15 | 52.24 | 52.24 | -0.17% | - |
| Oct 8, 2025 | 52.43 | 52.62 | 52.33 | 52.33 | 52.33 | -0.98% | - |
| Oct 7, 2025 | 52.81 | 53.10 | 52.81 | 52.85 | 52.85 | 0.86% | - |
| Oct 6, 2025 | 52.74 | 52.94 | 52.40 | 52.40 | 52.40 | -0.23% | - |
| Oct 3, 2025 | 52.26 | 52.52 | 52.09 | 52.52 | 52.52 | 0.29% | - |
| Oct 2, 2025 | 51.94 | 52.37 | 51.68 | 52.37 | 52.37 | -0.17% | - |
| Oct 1, 2025 | 51.74 | 52.46 | 51.74 | 52.46 | 52.46 | 1.24% | - |
| Sep 30, 2025 | 51.87 | 52.10 | 51.73 | 51.82 | 51.82 | 0.08% | - |
| Sep 29, 2025 | 51.37 | 51.78 | 51.37 | 51.78 | 51.78 | 0.52% | 4 |
| Sep 26, 2025 | 51.47 | 51.51 | 51.11 | 51.51 | 51.51 | -0.04% | - |
| Sep 25, 2025 | 51.92 | 52.19 | 51.53 | 51.53 | 51.53 | -0.83% | - |
| Sep 24, 2025 | 51.83 | 52.08 | 51.83 | 51.96 | 51.96 | 1.41% | - |
| Sep 23, 2025 | 50.73 | 51.24 | 50.60 | 51.24 | 51.24 | 1.63% | - |
| Sep 22, 2025 | 50.93 | 51.06 | 50.42 | 50.42 | 50.42 | -0.43% | - |
| Sep 19, 2025 | 50.72 | 51.00 | 50.64 | 50.64 | 50.64 | -0.35% | - |
| Sep 18, 2025 | 50.74 | 50.82 | 50.16 | 50.82 | 50.82 | 0.57% | - |
| Sep 17, 2025 | 50.17 | 50.53 | 50.15 | 50.53 | 50.53 | -0.37% | - |
| Sep 16, 2025 | 51.45 | 51.45 | 50.72 | 50.72 | 50.72 | -1.11% | - |
| Sep 15, 2025 | 51.28 | 51.29 | 51.15 | 51.29 | 51.29 | -0.12% | - |
| Sep 12, 2025 | 51.09 | 51.35 | 51.02 | 51.35 | 51.35 | 0.90% | - |
| Sep 11, 2025 | 50.88 | 51.05 | 50.47 | 50.89 | 50.89 | 1.23% | - |
| Sep 10, 2025 | 50.45 | 50.45 | 49.87 | 50.27 | 50.27 | 0.80% | - |
| Sep 9, 2025 | 49.31 | 49.87 | 49.31 | 49.87 | 49.87 | 0.84% | - |
| Sep 8, 2025 | 49.08 | 49.67 | 49.08 | 49.46 | 49.46 | -0.27% | - |