Dominion Energy, Inc. (FRA:DOD)
Germany
· Delayed Price · Currency is EUR 50.96
+0.08 (0.16%)
At close: Dec 5, 2025
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.59 | 50.96 | 50.59 | 50.96 | 50.96 | -0.95% | 20 |
| Dec 4, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 50.88 | -0.58% | - |
| Dec 3, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.17 | -1.18% | - |
| Dec 2, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 51.79 | -1.34% | - |
| Dec 1, 2025 | 53.85 | 54.15 | 53.08 | 53.08 | 52.49 | -1.76% | 572 |
| Nov 28, 2025 | 53.80 | 54.03 | 53.80 | 54.03 | 53.43 | 0.46% | 25 |
| Nov 27, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.18 | 1.57% | - |
| Nov 26, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.36 | -0.58% | - |
| Nov 25, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 52.67 | 0.08% | - |
| Nov 24, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 52.63 | -0.26% | - |
| Nov 21, 2025 | 52.53 | 53.36 | 52.53 | 53.36 | 52.77 | 1.64% | 23 |
| Nov 20, 2025 | 52.18 | 52.50 | 52.18 | 52.50 | 51.92 | -0.68% | 30 |
| Nov 19, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.27 | 0.74% | - |
| Nov 18, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 51.89 | 0.85% | - |
| Nov 17, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 51.45 | -0.12% | - |
| Nov 14, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 51.51 | -1.53% | - |
| Nov 13, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.31 | 0.17% | - |
| Nov 12, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.22 | 0.34% | - |
| Nov 11, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.04 | -0.75% | - |
| Nov 10, 2025 | 53.22 | 53.22 | 53.03 | 53.03 | 52.44 | 1.20% | 360 |
| Nov 7, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 51.82 | -0.06% | - |
| Nov 6, 2025 | 51.84 | 52.43 | 51.84 | 52.43 | 51.85 | 1.85% | 30 |
| Nov 5, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 50.91 | 0.92% | - |
| Nov 4, 2025 | 50.21 | 51.01 | 50.21 | 51.01 | 50.44 | -0.31% | 65 |
| Nov 3, 2025 | 50.71 | 51.17 | 50.71 | 51.17 | 50.60 | -1.16% | 330 |
| Oct 31, 2025 | 51.36 | 51.77 | 51.36 | 51.77 | 51.19 | 2.15% | 30 |
| Oct 30, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.12 | -1.40% | - |
| Oct 29, 2025 | 51.15 | 51.40 | 51.15 | 51.40 | 50.83 | -1.19% | 169 |
| Oct 28, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 51.44 | -1.25% | - |
| Oct 27, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.09 | 0.86% | - |
| Oct 24, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 51.65 | -0.21% | - |
| Oct 23, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 51.76 | -0.59% | - |
| Oct 22, 2025 | 52.43 | 52.65 | 52.43 | 52.65 | 52.06 | - | 48 |
| Oct 21, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.06 | -0.62% | - |
| Oct 20, 2025 | 51.88 | 52.98 | 51.88 | 52.98 | 52.39 | 3.46% | 200 |
| Oct 17, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 50.64 | -2.96% | - |
| Oct 16, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.18 | -0.02% | - |
| Oct 15, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.19 | 0.69% | - |
| Oct 14, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 51.84 | -0.17% | - |
| Oct 13, 2025 | 52.87 | 52.87 | 52.51 | 52.51 | 51.93 | 0.73% | 22 |
| Oct 10, 2025 | 51.87 | 52.13 | 51.87 | 52.13 | 51.55 | 0.23% | 224 |
| Oct 9, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 51.43 | 0.02% | - |
| Oct 8, 2025 | 52.23 | 52.23 | 52.00 | 52.00 | 51.42 | -2.26% | 10 |
| Oct 7, 2025 | 52.55 | 53.20 | 52.55 | 53.20 | 52.61 | 1.60% | 287 |
| Oct 6, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 51.78 | 0.67% | - |
| Oct 3, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 51.43 | 0.50% | - |
| Oct 2, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.17 | -0.04% | - |
| Oct 1, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.19 | -0.14% | - |
| Sep 30, 2025 | 51.83 | 51.84 | 51.83 | 51.84 | 51.26 | 0.25% | 90 |
| Sep 29, 2025 | 51.33 | 51.71 | 51.30 | 51.71 | 51.13 | 1.39% | 198 |
| Sep 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.43 | -1.56% | - |
| Sep 25, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.23 | 0.33% | - |
| Sep 24, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.07 | 1.25% | - |
| Sep 23, 2025 | 50.58 | 51.00 | 50.58 | 51.00 | 50.43 | 0.16% | 554 |
| Sep 22, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.35 | 0.63% | - |
| Sep 19, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.04 | 0.24% | - |
| Sep 18, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.92 | 1.08% | - |
| Sep 17, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.38 | -2.65% | - |
| Sep 16, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 50.73 | 0.53% | - |
| Sep 15, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 50.46 | 0.08% | - |
| Sep 12, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.42 | 0.63% | - |
| Sep 11, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.11 | 1.14% | - |
| Sep 10, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.54 | 2.14% | - |
| Sep 9, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.50 | -1.32% | - |
| Sep 8, 2025 | 49.51 | 49.71 | 49.51 | 49.71 | 49.15 | -0.47% | 100 |
| Sep 5, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.38 | -1.63% | - |
| Sep 4, 2025 | 50.40 | 50.77 | 50.40 | 50.77 | 49.64 | 0.22% | 300 |
| Sep 3, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 49.53 | -1.54% | - |
| Sep 2, 2025 | 51.13 | 51.49 | 51.13 | 51.45 | 50.30 | 0.39% | 150 |
| Sep 1, 2025 | 50.95 | 51.25 | 50.95 | 51.25 | 50.11 | 0.31% | 78 |
| Aug 29, 2025 | 51.09 | 51.09 | 51.09 | 51.09 | 49.95 | -1.10% | - |
| Aug 28, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 50.51 | 0.66% | - |
| Aug 27, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 50.18 | -0.75% | - |
| Aug 26, 2025 | 51.62 | 52.00 | 51.62 | 51.71 | 50.56 | -0.63% | 393 |
| Aug 25, 2025 | 52.72 | 52.72 | 51.98 | 52.04 | 50.88 | -1.27% | 633 |
| Aug 22, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 51.53 | -0.19% | - |
| Aug 21, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 51.63 | -0.06% | - |
| Aug 20, 2025 | 52.50 | 52.84 | 52.50 | 52.84 | 51.66 | 0.84% | 38 |
| Aug 19, 2025 | 51.61 | 52.40 | 51.61 | 52.40 | 51.23 | 0.10% | 225 |
| Aug 18, 2025 | 52.14 | 52.35 | 52.14 | 52.35 | 51.18 | 0.10% | 96 |
| Aug 15, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 51.13 | -1.28% | - |
| Aug 14, 2025 | 53.10 | 53.10 | 52.98 | 52.98 | 51.80 | 1.32% | 100 |
| Aug 13, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 51.12 | -0.95% | - |
| Aug 12, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 51.61 | -0.75% | - |
| Aug 11, 2025 | 52.81 | 53.19 | 52.81 | 53.19 | 52.00 | 0.21% | 25 |
| Aug 8, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 51.90 | 1.72% | - |
| Aug 7, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 51.02 | -1.08% | - |
| Aug 6, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 51.57 | -0.04% | - |
| Aug 5, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 51.59 | 1.36% | - |
| Aug 4, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 50.90 | 2.16% | - |
| Aug 1, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 49.82 | 0.37% | - |
| Jul 31, 2025 | 51.61 | 51.61 | 50.77 | 50.77 | 49.64 | -0.94% | 59 |
| Jul 30, 2025 | 50.64 | 51.25 | 50.64 | 51.25 | 50.11 | 2.59% | 156 |
| Jul 29, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 48.84 | -1.39% | - |
| Jul 28, 2025 | 49.98 | 50.66 | 49.98 | 50.66 | 49.53 | 1.66% | 2 |
| Jul 25, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 48.72 | 0.95% | - |
| Jul 24, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 48.26 | -0.75% | - |
| Jul 23, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 48.63 | 1.09% | - |
| Jul 22, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 48.11 | -1.20% | - |
| Jul 21, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 48.69 | 0.66% | - |