Dominion Energy, Inc. (BIT:1D)
Italy
· Delayed Price · Currency is EUR 54.62
0.00 (0.00%)
At close: Mar 4, 2026
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 0.95% | - |
| Mar 4, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 0.32% | - |
| Mar 3, 2026 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | -1.62% | - |
| Mar 2, 2026 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | 1.58% | - |
| Feb 27, 2026 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -1.24% | - |
| Feb 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.95% | - |
| Feb 25, 2026 | 52.92 | 52.92 | 52.92 | 53.49 | 52.92 | -0.32% | - |
| Feb 24, 2026 | 53.09 | 53.09 | 53.09 | 53.66 | 53.09 | -1.83% | - |
| Feb 23, 2026 | 54.08 | 54.08 | 54.08 | 54.66 | 54.08 | -2.27% | - |
| Feb 20, 2026 | 55.34 | 55.34 | 55.34 | 55.93 | 55.34 | 1.78% | - |
| Feb 19, 2026 | 54.37 | 54.37 | 54.37 | 54.95 | 54.37 | -0.22% | - |
| Feb 18, 2026 | 54.49 | 54.49 | 54.49 | 55.07 | 54.49 | -1.91% | - |
| Feb 17, 2026 | 55.55 | 55.55 | 55.55 | 56.14 | 55.55 | 2.78% | - |
| Feb 16, 2026 | 54.65 | 54.65 | 54.65 | 54.62 | 54.04 | -2.69% | 5 |
| Feb 13, 2026 | 53.46 | 53.46 | 53.46 | 56.13 | 55.54 | 1.19% | 5 |
| Feb 12, 2026 | 54.85 | 54.85 | 54.85 | 55.47 | 54.88 | 2.42% | 4 |
| Feb 11, 2026 | 53.59 | 53.59 | 53.59 | 54.16 | 53.59 | 1.63% | - |
| Feb 10, 2026 | 52.73 | 52.73 | 52.73 | 53.29 | 52.73 | 2.11% | - |
| Feb 9, 2026 | 51.64 | 51.64 | 51.64 | 52.19 | 51.64 | -0.15% | - |
| Feb 6, 2026 | 53.40 | 53.40 | 53.40 | 52.27 | 51.72 | -0.95% | 5 |
| Feb 5, 2026 | 53.17 | 53.17 | 53.10 | 52.77 | 52.21 | -0.34% | 38 |
| Feb 4, 2026 | 52.39 | 52.39 | 52.39 | 52.95 | 52.39 | 1.75% | - |
| Feb 3, 2026 | 51.49 | 51.49 | 51.49 | 52.04 | 51.49 | 2.22% | - |
| Feb 2, 2026 | 50.37 | 50.37 | 50.37 | 50.91 | 50.37 | 0.37% | - |
| Jan 30, 2026 | 50.18 | 50.18 | 50.18 | 50.72 | 50.18 | -0.51% | - |
| Jan 29, 2026 | 50.44 | 50.44 | 50.44 | 50.98 | 50.44 | -0.70% | - |
| Jan 28, 2026 | 50.80 | 50.80 | 50.80 | 51.34 | 50.80 | 1.18% | - |
| Jan 27, 2026 | 50.20 | 50.20 | 50.20 | 50.74 | 50.20 | -0.35% | - |
| Jan 26, 2026 | 50.38 | 50.38 | 50.38 | 50.92 | 50.38 | 0.79% | - |
| Jan 23, 2026 | 50.90 | 50.90 | 50.90 | 50.52 | 49.99 | -2.23% | 8 |
| Jan 22, 2026 | 51.12 | 51.12 | 51.12 | 51.67 | 51.12 | -0.42% | - |
| Jan 21, 2026 | 51.34 | 51.34 | 51.34 | 51.89 | 51.34 | -0.06% | - |
| Jan 20, 2026 | 51.37 | 51.37 | 51.37 | 51.92 | 51.37 | -1.14% | - |
| Jan 19, 2026 | 51.97 | 51.97 | 51.97 | 52.52 | 51.96 | 0.23% | - |
| Jan 16, 2026 | 51.85 | 51.85 | 51.85 | 52.40 | 51.85 | 1.31% | - |
| Jan 15, 2026 | 52.25 | 52.25 | 52.25 | 51.72 | 51.17 | 0.66% | 20 |
| Jan 14, 2026 | 50.84 | 50.84 | 50.84 | 51.38 | 50.84 | 2.05% | - |
| Jan 13, 2026 | 50.00 | 50.00 | 50.00 | 50.35 | 49.82 | 1.95% | 8 |
| Jan 12, 2026 | 48.86 | 48.86 | 48.86 | 49.39 | 48.86 | -1.45% | - |
| Jan 9, 2026 | 49.58 | 49.58 | 49.58 | 50.11 | 49.58 | 0.31% | - |
| Jan 8, 2026 | 49.43 | 49.43 | 49.43 | 49.96 | 49.43 | 1.30% | - |
| Jan 7, 2026 | 48.79 | 48.79 | 48.79 | 49.32 | 48.79 | -2.19% | - |
| Jan 6, 2026 | 49.89 | 49.89 | 49.89 | 50.42 | 49.89 | 1.94% | - |
| Jan 5, 2026 | 48.94 | 48.94 | 48.94 | 49.46 | 48.94 | -1.71% | - |
| Jan 2, 2026 | 49.79 | 49.79 | 49.79 | 50.32 | 49.79 | 0.28% | - |
| Dec 30, 2025 | 49.65 | 49.65 | 49.65 | 50.18 | 49.65 | -0.93% | - |
| Dec 29, 2025 | 50.12 | 50.12 | 50.12 | 50.65 | 50.11 | 2.97% | - |
| Dec 23, 2025 | 48.54 | 48.54 | 48.16 | 49.19 | 48.67 | 1.73% | 308 |
| Dec 22, 2025 | 48.40 | 48.40 | 48.40 | 48.36 | 47.84 | -6.23% | 7 |
| Dec 19, 2025 | 51.03 | 51.03 | 51.03 | 51.57 | 51.02 | 0.59% | - |
| Dec 18, 2025 | 50.73 | 50.73 | 50.73 | 51.27 | 50.73 | 0.22% | - |
| Dec 17, 2025 | 50.62 | 50.62 | 50.62 | 51.16 | 50.62 | 1.07% | - |
| Dec 16, 2025 | 50.37 | 50.37 | 50.37 | 50.62 | 50.08 | 0.64% | 7 |
| Dec 15, 2025 | 49.77 | 49.77 | 49.77 | 50.30 | 49.77 | 0.20% | - |
| Dec 12, 2025 | 49.67 | 49.67 | 49.67 | 50.20 | 49.67 | 0.77% | - |
| Dec 11, 2025 | 49.29 | 49.29 | 49.29 | 49.82 | 49.29 | 0.19% | - |
| Dec 10, 2025 | 49.19 | 49.19 | 49.19 | 49.72 | 49.19 | -1.62% | - |
| Dec 9, 2025 | 50.01 | 50.01 | 50.01 | 50.54 | 50.01 | -0.20% | - |
| Dec 8, 2025 | 50.11 | 50.11 | 50.11 | 50.64 | 50.10 | 0.10% | - |
| Dec 5, 2025 | 50.60 | 50.60 | 50.60 | 50.59 | 50.06 | -4.26% | 8 |
| Dec 4, 2025 | 52.28 | 52.28 | 52.28 | 52.84 | 52.28 | 2.15% | - |
| Dec 3, 2025 | 50.62 | 50.62 | 50.62 | 51.73 | 50.62 | -0.69% | - |
| Dec 2, 2025 | 52.60 | 52.60 | 52.60 | 52.09 | 50.97 | -1.38% | 7 |
| Dec 1, 2025 | 54.00 | 54.00 | 54.00 | 52.82 | 51.68 | -2.44% | 30 |
| Nov 28, 2025 | 52.98 | 52.98 | 52.98 | 54.14 | 52.98 | 0.24% | - |
| Nov 27, 2025 | 52.85 | 52.85 | 52.85 | 54.01 | 52.85 | 0.99% | - |
| Nov 26, 2025 | 52.33 | 52.33 | 52.33 | 53.48 | 52.33 | 0.83% | - |
| Nov 25, 2025 | 51.90 | 51.90 | 51.90 | 53.04 | 51.90 | -0.17% | - |
| Nov 24, 2025 | 51.99 | 51.99 | 51.99 | 53.13 | 51.99 | -0.56% | - |
| Nov 21, 2025 | 52.28 | 52.28 | 52.28 | 53.43 | 52.28 | 1.10% | - |
| Nov 20, 2025 | 51.71 | 51.71 | 51.71 | 52.85 | 51.71 | -0.11% | - |
| Nov 19, 2025 | 51.77 | 51.77 | 51.77 | 52.91 | 51.77 | -0.49% | - |
| Nov 18, 2025 | 52.03 | 52.03 | 52.03 | 53.17 | 52.03 | 0.74% | - |
| Nov 17, 2025 | 51.64 | 51.64 | 51.64 | 52.78 | 51.64 | 0.65% | - |
| Nov 14, 2025 | 51.31 | 51.31 | 51.31 | 52.44 | 51.31 | -0.27% | - |
| Nov 13, 2025 | 51.45 | 51.45 | 51.45 | 52.58 | 51.45 | -0.11% | - |
| Nov 12, 2025 | 51.51 | 51.51 | 51.51 | 52.64 | 51.51 | -0.02% | - |
| Nov 11, 2025 | 51.52 | 51.52 | 51.52 | 52.65 | 51.52 | 0.13% | - |
| Nov 10, 2025 | 51.45 | 51.45 | 51.45 | 52.58 | 51.45 | 0.34% | - |
| Nov 7, 2025 | 51.27 | 51.27 | 51.27 | 52.40 | 51.27 | -0.04% | - |
| Nov 6, 2025 | 51.29 | 51.29 | 51.29 | 52.42 | 51.29 | 0.77% | - |
| Nov 5, 2025 | 50.90 | 50.90 | 50.90 | 52.02 | 50.90 | 0.95% | - |
| Nov 4, 2025 | 50.55 | 50.55 | 50.55 | 51.53 | 50.42 | 2.26% | 60 |
| Nov 3, 2025 | 49.31 | 49.31 | 49.31 | 50.39 | 49.31 | -2.02% | - |
| Oct 31, 2025 | 50.32 | 50.32 | 50.32 | 51.43 | 50.32 | -0.29% | - |
| Oct 30, 2025 | 50.47 | 50.47 | 50.47 | 51.58 | 50.47 | 1.66% | - |
| Oct 29, 2025 | 49.65 | 49.65 | 49.65 | 50.74 | 49.65 | -1.28% | - |
| Oct 28, 2025 | 50.29 | 50.29 | 50.29 | 51.40 | 50.29 | -1.32% | - |
| Oct 27, 2025 | 50.97 | 50.97 | 50.97 | 52.09 | 50.97 | -0.80% | - |
| Oct 24, 2025 | 51.38 | 51.38 | 51.38 | 52.51 | 51.38 | 0.67% | - |
| Oct 23, 2025 | 51.04 | 51.04 | 51.04 | 52.16 | 51.04 | -1.38% | - |
| Oct 22, 2025 | 51.75 | 51.75 | 51.75 | 52.89 | 51.75 | 0.53% | - |
| Oct 21, 2025 | 51.48 | 51.48 | 51.48 | 52.61 | 51.48 | -0.02% | - |
| Oct 20, 2025 | 51.49 | 51.49 | 51.49 | 52.62 | 51.49 | 1.62% | - |
| Oct 17, 2025 | 50.67 | 50.67 | 50.67 | 51.78 | 50.67 | -2.04% | - |
| Oct 16, 2025 | 51.72 | 51.72 | 51.72 | 52.86 | 51.72 | -0.25% | - |
| Oct 15, 2025 | 51.85 | 51.85 | 51.85 | 52.99 | 51.85 | -0.08% | - |
| Oct 14, 2025 | 53.02 | 53.02 | 53.02 | 53.03 | 51.89 | 0.40% | 6 |
| Oct 13, 2025 | 51.68 | 51.68 | 51.68 | 52.82 | 51.68 | 0.61% | - |
| Oct 10, 2025 | 51.37 | 51.37 | 51.37 | 52.50 | 51.37 | 0.46% | - |