Dominion Energy, Inc. (VIE:DOEN)
Austria · Delayed Price · Currency is EUR 50.62
-1.16 (-2.24%)
Last updated: Dec 5, 2025, 3:30 PM CET
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 51.94 | 51.98 | 51.78 | 51.78 | 51.21 | -0.75% | - |
| Dec 2, 2025 | 52.45 | 52.66 | 52.17 | 52.17 | 51.59 | -1.25% | - |
| Dec 1, 2025 | 53.82 | 54.08 | 52.83 | 52.83 | 52.25 | -2.11% | - |
| Nov 28, 2025 | 54.10 | 54.14 | 53.97 | 53.97 | 53.37 | 0.17% | - |
| Nov 27, 2025 | 54.00 | 54.03 | 53.88 | 53.88 | 53.28 | 0.77% | - |
| Nov 26, 2025 | 53.31 | 53.58 | 53.31 | 53.47 | 52.88 | 0.72% | - |
| Nov 25, 2025 | 53.58 | 53.58 | 53.09 | 53.09 | 52.50 | -0.28% | - |
| Nov 24, 2025 | 53.58 | 53.58 | 53.24 | 53.24 | 52.65 | -0.30% | - |
| Nov 21, 2025 | 52.76 | 53.40 | 52.68 | 53.40 | 52.81 | 1.27% | - |
| Nov 20, 2025 | 52.23 | 52.73 | 52.09 | 52.73 | 52.15 | -0.28% | - |
| Nov 19, 2025 | 53.08 | 53.28 | 52.88 | 52.88 | 52.30 | -0.43% | - |
| Nov 18, 2025 | 52.82 | 53.27 | 52.82 | 53.11 | 52.52 | 0.63% | - |
| Nov 17, 2025 | 52.48 | 52.78 | 52.30 | 52.78 | 52.20 | 0.65% | - |
| Nov 14, 2025 | 52.26 | 52.44 | 52.26 | 52.44 | 51.86 | -0.25% | - |
| Nov 13, 2025 | 52.91 | 52.91 | 52.57 | 52.57 | 51.99 | -0.15% | - |
| Nov 12, 2025 | 52.95 | 53.09 | 52.65 | 52.65 | 52.07 | -0.04% | - |
| Nov 11, 2025 | 52.69 | 52.69 | 52.49 | 52.67 | 52.09 | 0.23% | - |
| Nov 10, 2025 | 53.45 | 53.45 | 52.55 | 52.55 | 51.97 | 0.31% | - |
| Nov 7, 2025 | 52.56 | 52.56 | 52.25 | 52.39 | 51.81 | -0.13% | - |
| Nov 6, 2025 | 51.70 | 52.46 | 51.70 | 52.46 | 51.88 | 0.69% | - |
| Nov 5, 2025 | 51.61 | 52.10 | 51.61 | 52.10 | 51.52 | 1.11% | - |
| Nov 4, 2025 | 50.24 | 51.53 | 50.24 | 51.53 | 50.96 | 2.34% | - |
| Nov 3, 2025 | 50.90 | 51.15 | 50.35 | 50.35 | 49.79 | -2.02% | - |
| Oct 31, 2025 | 51.95 | 51.95 | 51.39 | 51.39 | 50.82 | -0.31% | 22 |
| Oct 30, 2025 | 50.90 | 51.61 | 50.86 | 51.55 | 50.98 | 1.68% | - |
| Oct 29, 2025 | 51.38 | 51.38 | 50.70 | 50.70 | 50.14 | -1.40% | - |
| Oct 28, 2025 | 52.11 | 52.19 | 51.42 | 51.42 | 50.85 | -1.32% | - |
| Oct 27, 2025 | 52.77 | 52.77 | 52.11 | 52.11 | 51.53 | -0.80% | - |
| Oct 24, 2025 | 52.41 | 52.53 | 52.31 | 52.53 | 51.95 | 0.75% | - |
| Oct 23, 2025 | 52.63 | 52.86 | 52.14 | 52.14 | 51.56 | -1.38% | - |
| Oct 22, 2025 | 52.60 | 52.87 | 52.53 | 52.87 | 52.29 | 0.51% | - |
| Oct 21, 2025 | 52.91 | 53.04 | 52.60 | 52.60 | 52.02 | -0.09% | - |
| Oct 20, 2025 | 52.15 | 52.65 | 52.06 | 52.65 | 52.07 | 1.56% | - |
| Oct 17, 2025 | 51.89 | 52.01 | 51.84 | 51.84 | 51.27 | -1.82% | - |
| Oct 16, 2025 | 52.97 | 53.04 | 52.77 | 52.80 | 52.22 | -0.25% | - |
| Oct 15, 2025 | 53.08 | 53.15 | 52.93 | 52.93 | 52.34 | -0.21% | - |
| Oct 14, 2025 | 53.13 | 53.26 | 53.04 | 53.04 | 52.45 | 0.55% | - |
| Oct 13, 2025 | 52.45 | 52.80 | 52.31 | 52.75 | 52.17 | 0.40% | - |
| Oct 10, 2025 | 51.87 | 52.54 | 51.87 | 52.54 | 51.96 | 0.57% | - |
| Oct 9, 2025 | 52.17 | 52.51 | 52.15 | 52.24 | 51.66 | -0.17% | - |
| Oct 8, 2025 | 52.43 | 52.62 | 52.33 | 52.33 | 51.75 | -0.98% | - |
| Oct 7, 2025 | 52.81 | 53.10 | 52.81 | 52.85 | 52.27 | 0.86% | - |
| Oct 6, 2025 | 52.74 | 52.94 | 52.40 | 52.40 | 51.82 | -0.23% | - |
| Oct 3, 2025 | 52.26 | 52.52 | 52.09 | 52.52 | 51.94 | 0.29% | - |
| Oct 2, 2025 | 51.94 | 52.37 | 51.68 | 52.37 | 51.79 | -0.17% | - |
| Oct 1, 2025 | 51.74 | 52.46 | 51.74 | 52.46 | 51.88 | 1.24% | - |
| Sep 30, 2025 | 51.87 | 52.10 | 51.73 | 51.82 | 51.25 | 0.08% | - |
| Sep 29, 2025 | 51.37 | 51.78 | 51.37 | 51.78 | 51.21 | 0.52% | 4 |
| Sep 26, 2025 | 51.47 | 51.51 | 51.11 | 51.51 | 50.94 | -0.04% | - |
| Sep 25, 2025 | 51.92 | 52.19 | 51.53 | 51.53 | 50.96 | -0.83% | - |