Dominion Energy, Inc. (VIE:DOEN)
Austria · Delayed Price · Currency is EUR 51.50
-0.01 (-0.02%)
Last updated: Sep 29, 2025, 3:30 PM CET
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 5, 2025 | 49.93 | 49.94 | 49.59 | 49.59 | 49.59 | -1.86% | - |
| Sep 3, 2025 | 50.95 | 50.95 | 50.53 | 50.53 | 49.96 | -1.12% | - |
| Sep 2, 2025 | 51.21 | 51.40 | 51.10 | 51.10 | 50.52 | -0.20% | - |
| Sep 1, 2025 | 51.09 | 51.20 | 51.09 | 51.20 | 50.62 | -0.14% | - |
| Aug 29, 2025 | 51.21 | 51.37 | 51.21 | 51.27 | 50.69 | -0.12% | - |
| Aug 28, 2025 | 52.06 | 52.09 | 51.33 | 51.33 | 50.75 | -0.98% | - |
| Aug 27, 2025 | 51.52 | 51.84 | 51.52 | 51.84 | 51.25 | 1.37% | - |
| Aug 26, 2025 | 51.95 | 52.04 | 51.14 | 51.14 | 50.56 | -1.20% | - |
| Aug 25, 2025 | 52.77 | 52.86 | 51.76 | 51.76 | 51.17 | -2.16% | - |
| Aug 22, 2025 | 52.79 | 53.07 | 52.79 | 52.90 | 52.30 | 0.28% | - |
| Aug 21, 2025 | 53.29 | 53.29 | 52.72 | 52.75 | 52.15 | -0.09% | - |
| Aug 20, 2025 | 52.76 | 52.93 | 52.76 | 52.80 | 52.20 | 1.50% | - |
| Aug 19, 2025 | 51.68 | 52.02 | 51.68 | 52.02 | 51.43 | -0.50% | - |
| Aug 18, 2025 | 52.18 | 52.41 | 52.18 | 52.28 | 51.69 | 0.35% | - |
| Aug 15, 2025 | 52.70 | 52.70 | 52.10 | 52.10 | 51.51 | -1.27% | - |
| Aug 14, 2025 | 53.32 | 53.42 | 52.77 | 52.77 | 52.17 | 0.25% | - |
| Aug 13, 2025 | 52.49 | 52.64 | 52.44 | 52.64 | 52.04 | 0.50% | - |
| Aug 12, 2025 | 53.02 | 53.05 | 52.38 | 52.38 | 51.79 | -1.45% | - |
| Aug 11, 2025 | 53.10 | 53.31 | 52.89 | 53.15 | 52.55 | 0.19% | - |
| Aug 8, 2025 | 53.16 | 53.16 | 53.05 | 53.05 | 52.45 | 0.86% | - |
| Aug 7, 2025 | 52.54 | 52.68 | 52.07 | 52.60 | 52.00 | -0.77% | - |
| Aug 6, 2025 | 52.75 | 53.01 | 52.66 | 53.01 | 52.41 | -0.19% | - |
| Aug 5, 2025 | 52.49 | 53.13 | 52.49 | 53.11 | 52.51 | 0.26% | - |
| Aug 4, 2025 | 52.41 | 52.97 | 52.29 | 52.97 | 52.37 | 1.69% | - |
| Aug 1, 2025 | 51.26 | 52.09 | 51.05 | 52.09 | 51.50 | 2.66% | - |
| Jul 31, 2025 | 51.65 | 51.65 | 50.69 | 50.74 | 50.16 | -0.74% | - |
| Jul 30, 2025 | 50.80 | 51.16 | 50.78 | 51.12 | 50.54 | 1.05% | - |
| Jul 29, 2025 | 50.33 | 50.59 | 50.19 | 50.59 | 50.02 | 1.14% | - |
| Jul 28, 2025 | 50.39 | 50.55 | 50.02 | 50.02 | 49.45 | 0.24% | - |
| Jul 25, 2025 | 50.04 | 50.09 | 49.90 | 49.90 | 49.33 | -0.48% | - |
| Jul 24, 2025 | 49.43 | 50.14 | 49.43 | 50.14 | 49.57 | 0.62% | - |
| Jul 23, 2025 | 50.00 | 50.25 | 49.83 | 49.83 | 49.26 | 0.30% | - |
| Jul 22, 2025 | 49.36 | 49.68 | 49.24 | 49.68 | 49.12 | -0.01% | - |
| Jul 21, 2025 | 50.08 | 50.08 | 49.69 | 49.69 | 49.12 | -0.79% | - |
| Jul 18, 2025 | 49.64 | 50.08 | 49.46 | 50.08 | 49.51 | 1.08% | - |