Dominion Energy, Inc. (ETR:DOD)
Germany
· Delayed Price · Currency is EUR 53.88
+0.36 (0.67%)
At close: Mar 5, 2026
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 0.67% | - |
| Mar 4, 2026 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 0.39% | - |
| Mar 3, 2026 | 53.80 | 53.80 | 53.20 | 53.31 | 53.31 | -1.51% | 483 |
| Mar 2, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 1.58% | - |
| Feb 27, 2026 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | -1.28% | - |
| Feb 26, 2026 | 53.98 | 53.98 | 53.98 | 53.98 | 53.41 | 0.93% | - |
| Feb 25, 2026 | 53.45 | 53.92 | 53.04 | 53.48 | 52.92 | -0.74% | 692 |
| Feb 24, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.32 | -3.75% | - |
| Feb 20, 2026 | 55.98 | 55.98 | 55.98 | 55.98 | 55.39 | 1.73% | - |
| Feb 19, 2026 | 55.03 | 55.03 | 55.03 | 55.03 | 54.45 | 0.05% | - |
| Feb 18, 2026 | 55.17 | 55.17 | 55.00 | 55.00 | 54.42 | -1.84% | 47 |
| Feb 17, 2026 | 55.72 | 56.03 | 55.72 | 56.03 | 55.44 | - | 5 |
| Feb 16, 2026 | 55.44 | 55.44 | 55.44 | 56.03 | 55.44 | - | 175 |
| Feb 13, 2026 | 55.23 | 56.03 | 55.23 | 56.03 | 55.44 | 7.63% | 488 |
| Feb 9, 2026 | 52.67 | 52.67 | 52.06 | 52.06 | 51.51 | -0.40% | 361 |
| Feb 6, 2026 | 52.27 | 52.27 | 52.27 | 52.27 | 51.72 | -1.04% | - |
| Feb 5, 2026 | 53.20 | 53.20 | 52.82 | 52.82 | 52.27 | 3.77% | 549 |
| Feb 2, 2026 | 50.92 | 50.93 | 50.90 | 50.90 | 50.37 | 0.57% | 100 |
| Jan 30, 2026 | 50.80 | 50.80 | 50.61 | 50.61 | 50.08 | -0.65% | 19 |
| Jan 29, 2026 | 50.72 | 50.94 | 50.72 | 50.94 | 50.41 | -0.76% | 40 |
| Jan 28, 2026 | 50.96 | 51.33 | 50.96 | 51.33 | 50.79 | 1.14% | 93 |
| Jan 27, 2026 | 50.57 | 50.75 | 50.57 | 50.75 | 50.22 | -0.28% | 29 |
| Jan 26, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.36 | 0.93% | - |
| Jan 23, 2026 | 50.55 | 50.55 | 50.42 | 50.42 | 49.89 | -2.38% | 17 |
| Jan 22, 2026 | 51.72 | 51.72 | 51.65 | 51.65 | 51.11 | -0.46% | 64 |
| Jan 21, 2026 | 52.11 | 52.11 | 51.89 | 51.89 | 51.35 | -0.23% | 231 |
| Jan 20, 2026 | 51.67 | 52.01 | 51.67 | 52.01 | 51.46 | -0.90% | 38 |
| Jan 16, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 51.93 | 1.18% | - |
| Jan 15, 2026 | 51.87 | 51.87 | 51.87 | 51.87 | 51.33 | 0.88% | - |
| Jan 14, 2026 | 50.99 | 51.42 | 50.99 | 51.42 | 50.88 | 2.21% | 300 |
| Jan 13, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 49.78 | 2.05% | - |
| Jan 12, 2026 | 49.38 | 49.38 | 49.30 | 49.30 | 48.78 | -1.40% | 151 |
| Jan 9, 2026 | 49.88 | 50.00 | 49.88 | 50.00 | 49.48 | 0.18% | 31 |
| Jan 8, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.39 | 1.20% | - |
| Jan 7, 2026 | 49.25 | 49.32 | 49.25 | 49.32 | 48.80 | -2.14% | 6 |
| Jan 6, 2026 | 50.43 | 50.45 | 50.40 | 50.40 | 49.87 | 2.26% | 113 |
| Jan 5, 2026 | 49.40 | 49.40 | 49.29 | 49.29 | 48.77 | -1.94% | 67 |
| Jan 2, 2026 | 50.05 | 50.26 | 50.05 | 50.26 | 49.73 | -0.61% | 78 |
| Dec 30, 2025 | 50.87 | 50.87 | 50.57 | 50.57 | 50.04 | 5.41% | 99 |
| Dec 23, 2025 | 47.98 | 48.60 | 47.98 | 47.98 | 47.47 | -0.58% | 928 |
| Dec 22, 2025 | 48.23 | 48.26 | 48.23 | 48.26 | 47.75 | -6.37% | 22 |
| Dec 19, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.00 | 0.57% | - |
| Dec 18, 2025 | 51.12 | 51.25 | 51.12 | 51.25 | 50.71 | 0.16% | 60 |
| Dec 17, 2025 | 50.92 | 51.17 | 50.92 | 51.17 | 50.63 | 1.43% | 1 |
| Dec 16, 2025 | 50.94 | 50.94 | 50.45 | 50.45 | 49.92 | 0.24% | 14 |
| Dec 15, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 49.80 | 0.46% | - |
| Dec 12, 2025 | 49.76 | 50.10 | 49.76 | 50.10 | 49.57 | 0.57% | 80 |
| Dec 11, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.29 | 0.14% | - |
| Dec 10, 2025 | 50.70 | 50.70 | 49.75 | 49.75 | 49.22 | -1.50% | 206 |
| Dec 9, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.97 | -0.16% | - |
| Dec 8, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.05 | -0.16% | - |
| Dec 5, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.13 | -1.90% | - |
| Dec 4, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 50.53 | -0.14% | - |
| Dec 3, 2025 | 52.23 | 52.23 | 51.71 | 51.71 | 50.60 | -0.90% | 131 |
| Dec 2, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 51.06 | -1.27% | - |
| Dec 1, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 51.72 | -2.13% | - |
| Nov 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.84 | - | 100 |
| Nov 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.84 | 0.99% | 17 |
| Nov 26, 2025 | 53.51 | 53.51 | 53.47 | 53.47 | 52.32 | 0.56% | 9 |
| Nov 25, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 52.03 | 0.08% | - |
| Nov 24, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 51.99 | -0.49% | - |
| Nov 21, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 52.24 | 1.21% | - |
| Nov 20, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 51.62 | -0.09% | - |
| Nov 19, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 51.67 | -0.60% | - |
| Nov 18, 2025 | 53.13 | 53.13 | 53.12 | 53.12 | 51.98 | 0.49% | 100 |
| Nov 17, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 51.73 | 0.80% | - |
| Nov 14, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 51.32 | -0.29% | - |
| Nov 13, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 51.46 | -0.09% | - |
| Nov 12, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 51.51 | -0.04% | - |
| Nov 11, 2025 | 52.93 | 52.93 | 52.66 | 52.66 | 51.53 | 0.23% | 1 |
| Nov 10, 2025 | 53.44 | 53.48 | 52.54 | 52.54 | 51.41 | 0.25% | 75 |
| Nov 7, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 51.29 | -0.15% | - |
| Nov 6, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 51.36 | 0.79% | - |
| Nov 5, 2025 | 51.39 | 52.08 | 51.39 | 52.08 | 50.96 | 0.99% | 84 |
| Nov 4, 2025 | 51.56 | 51.57 | 51.56 | 51.57 | 50.46 | 2.36% | 1 |
| Nov 3, 2025 | 50.09 | 50.38 | 50.05 | 50.38 | 49.30 | -1.93% | 103 |
| Oct 31, 2025 | 52.29 | 52.29 | 51.37 | 51.37 | 50.27 | -0.29% | 25 |
| Oct 30, 2025 | 51.76 | 51.76 | 51.52 | 51.52 | 50.41 | 1.56% | 10 |
| Oct 29, 2025 | 51.23 | 51.23 | 50.73 | 50.73 | 49.64 | -1.21% | 12 |
| Oct 28, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 50.25 | -1.46% | - |
| Oct 27, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 50.99 | -0.91% | - |
| Oct 24, 2025 | 52.38 | 52.59 | 52.38 | 52.59 | 51.46 | 0.90% | 2 |
| Oct 23, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 51.00 | -1.40% | - |
| Oct 22, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 51.73 | 0.38% | - |
| Oct 21, 2025 | 52.95 | 52.95 | 52.66 | 52.66 | 51.53 | -0.04% | 34 |
| Oct 20, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 51.55 | 1.60% | - |
| Oct 17, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 50.74 | -1.98% | - |
| Oct 16, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 51.77 | -0.21% | - |
| Oct 15, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 51.87 | -0.08% | - |
| Oct 14, 2025 | 52.92 | 53.33 | 52.92 | 53.05 | 51.91 | 0.57% | 213 |
| Oct 13, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 51.62 | 0.46% | - |
| Oct 10, 2025 | 52.32 | 52.51 | 52.32 | 52.51 | 51.38 | 0.48% | 201 |
| Oct 9, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 51.14 | -0.13% | 25 |
| Oct 8, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 51.21 | -1.02% | - |
| Oct 7, 2025 | 52.67 | 52.87 | 52.67 | 52.87 | 51.74 | 0.82% | 14 |
| Oct 6, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 51.32 | -0.30% | - |
| Oct 3, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 51.47 | 0.31% | - |
| Oct 2, 2025 | 52.39 | 52.44 | 52.39 | 52.44 | 51.32 | 0.10% | 20 |
| Oct 1, 2025 | 51.73 | 52.39 | 51.73 | 52.39 | 51.27 | 1.04% | 211 |
| Sep 30, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 50.74 | 0.06% | - |