Dominion Energy, Inc. (BIT:1D)
Italy
· Delayed Price · Currency is EUR 50.59
-2.25 (-4.26%)
At close: Dec 5, 2025
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.60 | 50.60 | 50.60 | 50.59 | 50.59 | -4.26% | 8 |
| Dec 4, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 2.15% | - |
| Dec 3, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -0.69% | - |
| Dec 2, 2025 | 52.60 | 52.60 | 52.60 | 52.09 | 52.09 | -1.38% | 7 |
| Dec 1, 2025 | 54.00 | 54.00 | 54.00 | 52.82 | 52.82 | -2.44% | 30 |
| Nov 28, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | 0.24% | - |
| Nov 27, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 0.99% | - |
| Nov 26, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 0.83% | - |
| Nov 25, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -0.17% | - |
| Nov 24, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | -0.56% | - |
| Nov 21, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 1.10% | - |
| Nov 20, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.11% | - |
| Nov 19, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -0.49% | - |
| Nov 18, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 0.74% | - |
| Nov 17, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.65% | - |
| Nov 14, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -0.27% | - |
| Nov 13, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -0.11% | - |
| Nov 12, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -0.02% | - |
| Nov 11, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 0.13% | - |
| Nov 10, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 0.34% | - |
| Nov 7, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.04% | - |
| Nov 6, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0.77% | - |
| Nov 5, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.95% | - |
| Nov 4, 2025 | 50.55 | 50.55 | 50.55 | 51.53 | 51.53 | 2.26% | 60 |
| Nov 3, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | -2.02% | - |
| Oct 31, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.29% | - |
| Oct 30, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 1.66% | - |
| Oct 29, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -1.28% | - |
| Oct 28, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -1.32% | - |
| Oct 27, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | -0.80% | - |
| Oct 24, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 0.67% | - |
| Oct 23, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -1.38% | - |
| Oct 22, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 0.53% | - |
| Oct 21, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -0.02% | - |
| Oct 20, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 1.62% | - |
| Oct 17, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -2.04% | - |
| Oct 16, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -0.25% | - |
| Oct 15, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | -0.08% | - |
| Oct 14, 2025 | 53.02 | 53.02 | 53.02 | 53.03 | 53.03 | 0.40% | 6 |
| Oct 13, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 0.61% | - |
| Oct 10, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.46% | - |
| Oct 9, 2025 | 52.44 | 52.44 | 52.44 | 52.26 | 52.26 | -0.13% | 19 |
| Oct 8, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | -0.93% | - |
| Oct 7, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 0.76% | - |
| Oct 6, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -0.15% | - |
| Oct 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.23% | - |
| Oct 2, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -0.10% | - |
| Oct 1, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 1.18% | - |
| Sep 30, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.10% | - |
| Sep 29, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | 0.56% | - |
| Sep 26, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -0.14% | - |
| Sep 25, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.79% | - |
| Sep 24, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 1.42% | - |
| Sep 23, 2025 | 50.63 | 51.15 | 50.63 | 51.23 | 51.23 | 1.55% | 38 |
| Sep 22, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -0.47% | - |
| Sep 19, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -0.08% | - |
| Sep 18, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 0.36% | - |
| Sep 17, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.37% | - |
| Sep 16, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -1.19% | - |
| Sep 15, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -0.06% | - |
| Sep 12, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.86% | - |
| Sep 11, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 1.37% | - |
| Sep 10, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.78% | - |
| Sep 9, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.83% | - |
| Sep 8, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.24% | - |
| Sep 5, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -1.94% | - |
| Sep 4, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - | - |
| Sep 3, 2025 | 50.58 | 50.67 | 50.58 | 50.55 | 49.98 | -0.90% | 6 |
| Sep 2, 2025 | 50.43 | 50.43 | 50.43 | 51.01 | 50.43 | -0.33% | - |
| Sep 1, 2025 | 50.60 | 50.60 | 50.60 | 51.18 | 50.60 | - | - |
| Aug 29, 2025 | 51.40 | 51.40 | 51.40 | 51.18 | 50.60 | -0.41% | 60 |
| Aug 28, 2025 | 50.81 | 50.81 | 50.81 | 51.39 | 50.81 | -0.93% | - |
| Aug 27, 2025 | 51.28 | 51.28 | 51.28 | 51.87 | 51.28 | 1.51% | - |
| Aug 26, 2025 | 50.52 | 50.52 | 50.52 | 51.10 | 50.52 | -1.24% | - |
| Aug 25, 2025 | 51.16 | 51.16 | 51.16 | 51.74 | 51.15 | -2.16% | - |
| Aug 22, 2025 | 52.28 | 52.28 | 52.28 | 52.88 | 52.28 | 0.13% | - |
| Aug 21, 2025 | 52.21 | 52.21 | 52.21 | 52.81 | 52.21 | -0.09% | - |
| Aug 20, 2025 | 52.26 | 52.26 | 52.26 | 52.86 | 52.26 | 1.67% | - |
| Aug 19, 2025 | 51.40 | 51.40 | 51.40 | 51.99 | 51.40 | -0.63% | - |
| Aug 18, 2025 | 51.73 | 51.73 | 51.73 | 52.32 | 51.73 | -0.91% | - |
| Aug 14, 2025 | 52.20 | 52.20 | 52.20 | 52.80 | 52.20 | -0.28% | - |
| Aug 13, 2025 | 52.35 | 52.35 | 52.35 | 52.95 | 52.35 | 1.20% | - |
| Aug 12, 2025 | 51.73 | 51.73 | 51.73 | 52.32 | 51.73 | -1.60% | - |
| Aug 11, 2025 | 52.57 | 52.57 | 52.57 | 53.17 | 52.57 | 0.28% | - |
| Aug 8, 2025 | 52.42 | 52.42 | 52.42 | 53.02 | 52.42 | 0.70% | - |
| Aug 7, 2025 | 52.06 | 52.06 | 52.06 | 52.65 | 52.05 | -0.55% | - |
| Aug 6, 2025 | 52.34 | 52.34 | 52.34 | 52.94 | 52.34 | 0.19% | - |
| Aug 5, 2025 | 52.85 | 52.85 | 52.85 | 52.84 | 52.24 | -0.21% | 5 |
| Aug 4, 2025 | 52.35 | 52.35 | 52.35 | 52.95 | 52.35 | 1.09% | - |
| Aug 1, 2025 | 51.79 | 51.79 | 51.79 | 52.38 | 51.79 | 3.31% | - |
| Jul 31, 2025 | 50.13 | 50.13 | 50.13 | 50.70 | 50.13 | -0.78% | - |
| Jul 30, 2025 | 50.52 | 50.52 | 50.52 | 51.10 | 50.52 | 0.95% | - |
| Jul 29, 2025 | 50.05 | 50.05 | 50.05 | 50.62 | 50.05 | 1.30% | - |
| Jul 28, 2025 | 49.41 | 49.41 | 49.41 | 49.97 | 49.40 | 0.24% | - |
| Jul 25, 2025 | 49.29 | 49.29 | 49.29 | 49.85 | 49.29 | -0.54% | - |
| Jul 24, 2025 | 49.55 | 49.55 | 49.55 | 50.12 | 49.55 | 0.67% | - |
| Jul 23, 2025 | 49.22 | 49.22 | 49.22 | 49.79 | 49.22 | 0.29% | - |
| Jul 22, 2025 | 50.49 | 50.49 | 48.12 | 49.64 | 49.08 | -0.06% | 55 |
| Jul 21, 2025 | 49.11 | 49.11 | 49.11 | 49.67 | 49.11 | -0.55% | - |
| Jul 18, 2025 | 49.38 | 49.38 | 49.38 | 49.95 | 49.38 | 0.92% | - |