Dominion Energy, Inc. (VIE:DOEN)
Austria
· Delayed Price · Currency is EUR 54.10
+0.72 (1.35%)
At close: Apr 28, 2026
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.36 | 54.10 | 53.34 | 54.10 | 54.10 | 1.35% | - |
| Apr 27, 2026 | 53.46 | 53.46 | 53.24 | 53.38 | 53.38 | -0.26% | - |
| Apr 24, 2026 | 53.64 | 53.64 | 53.28 | 53.52 | 53.52 | 1.06% | - |
| Apr 23, 2026 | 52.10 | 52.96 | 51.86 | 52.96 | 52.96 | 1.81% | - |
| Apr 22, 2026 | 52.22 | 52.44 | 51.98 | 52.02 | 52.02 | -0.27% | - |
| Apr 21, 2026 | 52.92 | 53.12 | 52.16 | 52.16 | 52.16 | -2.21% | - |
| Apr 20, 2026 | 53.04 | 53.34 | 52.82 | 53.34 | 53.34 | 1.29% | - |
| Apr 17, 2026 | 53.04 | 53.10 | 52.56 | 52.66 | 52.66 | -0.04% | - |
| Apr 16, 2026 | 52.98 | 53.00 | 52.68 | 52.68 | 52.68 | -0.53% | - |
| Apr 15, 2026 | 53.84 | 54.06 | 52.96 | 52.96 | 52.96 | -1.19% | - |
| Apr 14, 2026 | 53.88 | 53.88 | 53.14 | 53.60 | 53.60 | -0.45% | - |
| Apr 13, 2026 | 54.64 | 54.80 | 53.84 | 53.84 | 53.84 | -2.75% | - |
| Apr 10, 2026 | 54.76 | 55.36 | 54.60 | 55.36 | 55.36 | 0.51% | - |
| Apr 9, 2026 | 54.04 | 55.08 | 53.94 | 55.08 | 55.08 | 2.57% | - |
| Apr 8, 2026 | 54.22 | 54.28 | 53.12 | 53.70 | 53.70 | -1.36% | - |
| Apr 7, 2026 | 53.94 | 54.44 | 53.72 | 54.44 | 54.44 | 0.52% | - |
| Apr 2, 2026 | 53.36 | 54.16 | 53.31 | 54.16 | 54.16 | 1.79% | - |
| Apr 1, 2026 | 53.71 | 53.71 | 53.13 | 53.21 | 53.21 | -0.04% | - |
| Mar 31, 2026 | 53.94 | 54.12 | 53.23 | 53.23 | 53.23 | -2.01% | - |
| Mar 30, 2026 | 53.13 | 54.32 | 53.01 | 54.32 | 54.32 | 2.03% | - |
| Mar 27, 2026 | 53.01 | 53.24 | 52.73 | 53.24 | 53.24 | 0.47% | - |
| Mar 26, 2026 | 52.31 | 52.99 | 52.09 | 52.99 | 52.99 | 0.30% | - |
| Mar 25, 2026 | 52.22 | 52.83 | 52.17 | 52.83 | 52.83 | 0.65% | - |
| Mar 24, 2026 | 51.69 | 52.49 | 51.60 | 52.49 | 52.49 | 2.16% | - |
| Mar 23, 2026 | 51.25 | 52.10 | 51.25 | 51.38 | 51.38 | -0.79% | - |
| Mar 20, 2026 | 52.73 | 52.73 | 51.79 | 51.79 | 51.79 | -2.19% | - |
| Mar 19, 2026 | 54.23 | 54.30 | 52.95 | 52.95 | 52.95 | -2.36% | - |
| Mar 18, 2026 | 55.12 | 55.12 | 54.23 | 54.23 | 54.23 | -1.95% | - |
| Mar 17, 2026 | 54.98 | 55.37 | 54.98 | 55.31 | 55.31 | 0.40% | - |
| Mar 16, 2026 | 55.43 | 55.43 | 55.09 | 55.09 | 55.09 | -0.94% | - |
| Mar 13, 2026 | 54.90 | 55.61 | 54.75 | 55.61 | 55.61 | 1.11% | - |
| Mar 12, 2026 | 53.72 | 55.00 | 53.72 | 55.00 | 55.00 | 2.25% | - |
| Mar 11, 2026 | 54.03 | 54.03 | 53.79 | 53.79 | 53.79 | -0.63% | - |
| Mar 10, 2026 | 54.24 | 54.24 | 53.70 | 54.13 | 54.13 | 0.20% | - |
| Mar 9, 2026 | 54.30 | 54.30 | 53.95 | 54.02 | 54.02 | 0.17% | - |
| Mar 6, 2026 | 54.15 | 54.20 | 53.93 | 53.93 | 53.93 | 0.11% | - |
| Mar 5, 2026 | 53.77 | 54.09 | 53.64 | 53.87 | 53.87 | 0.73% | - |
| Mar 4, 2026 | 53.95 | 54.02 | 53.48 | 53.48 | 53.48 | 0.36% | - |
| Mar 3, 2026 | 53.58 | 54.43 | 53.29 | 53.29 | 53.29 | -1.55% | - |
| Mar 2, 2026 | 53.58 | 54.13 | 53.52 | 54.13 | 54.13 | 1.52% | - |
| Feb 27, 2026 | 53.19 | 53.32 | 53.04 | 53.32 | 53.32 | -0.17% | - |
| Feb 25, 2026 | 54.22 | 54.27 | 53.41 | 53.41 | 52.84 | -0.65% | - |
| Feb 24, 2026 | 54.59 | 54.59 | 53.76 | 53.76 | 53.19 | -1.63% | - |
| Feb 23, 2026 | 55.66 | 56.36 | 54.65 | 54.65 | 54.07 | -2.31% | - |
| Feb 20, 2026 | 55.56 | 56.04 | 55.55 | 55.94 | 55.35 | 1.80% | - |
| Feb 19, 2026 | 54.90 | 55.32 | 54.85 | 54.95 | 54.37 | -0.18% | - |
| Feb 18, 2026 | 55.65 | 55.69 | 55.05 | 55.05 | 54.47 | -1.92% | - |
| Feb 17, 2026 | 56.38 | 56.97 | 56.13 | 56.13 | 55.54 | 0.21% | - |
| Feb 16, 2026 | 56.05 | 56.16 | 55.99 | 56.01 | 55.42 | -0.11% | - |
| Feb 13, 2026 | 55.08 | 56.07 | 54.81 | 56.07 | 55.48 | 0.92% | - |
| Feb 12, 2026 | 54.54 | 55.56 | 54.44 | 55.56 | 54.97 | 2.60% | - |
| Feb 11, 2026 | 53.57 | 54.15 | 53.57 | 54.15 | 53.58 | 1.44% | - |
| Feb 10, 2026 | 52.38 | 53.38 | 52.38 | 53.38 | 52.81 | 2.42% | - |
| Feb 9, 2026 | 52.83 | 52.83 | 52.12 | 52.12 | 51.57 | -0.21% | - |
| Feb 6, 2026 | 53.64 | 53.64 | 52.23 | 52.23 | 51.68 | -0.95% | - |
| Feb 5, 2026 | 52.86 | 53.14 | 52.73 | 52.73 | 52.17 | -0.45% | - |
| Feb 4, 2026 | 52.01 | 52.97 | 52.01 | 52.97 | 52.41 | 1.75% | - |
| Feb 3, 2026 | 50.84 | 52.06 | 50.84 | 52.06 | 51.51 | 2.26% | - |
| Feb 2, 2026 | 50.34 | 51.07 | 50.34 | 50.91 | 50.37 | 0.45% | - |
| Jan 30, 2026 | 50.73 | 51.12 | 50.68 | 50.68 | 50.14 | -0.61% | - |
| Jan 29, 2026 | 50.80 | 51.04 | 50.68 | 50.99 | 50.45 | -0.66% | - |
| Jan 28, 2026 | 51.19 | 51.33 | 50.95 | 51.33 | 50.79 | 1.12% | - |
| Jan 27, 2026 | 50.93 | 50.93 | 50.47 | 50.76 | 50.22 | -0.33% | - |
| Jan 26, 2026 | 50.31 | 50.93 | 50.24 | 50.93 | 50.39 | 0.95% | - |
| Jan 23, 2026 | 51.11 | 51.17 | 50.45 | 50.45 | 49.92 | -2.32% | - |
| Jan 22, 2026 | 52.28 | 52.36 | 51.65 | 51.65 | 51.10 | -0.37% | - |
| Jan 21, 2026 | 52.15 | 52.45 | 51.84 | 51.84 | 51.29 | -0.25% | - |
| Jan 20, 2026 | 52.05 | 52.07 | 51.76 | 51.97 | 51.42 | -0.97% | - |
| Jan 19, 2026 | 52.59 | 52.59 | 52.46 | 52.48 | 51.92 | 0.10% | - |
| Jan 16, 2026 | 52.14 | 52.43 | 51.98 | 52.43 | 51.87 | 1.47% | - |
| Jan 15, 2026 | 51.83 | 51.98 | 51.41 | 51.67 | 51.12 | 0.47% | 18 |
| Jan 14, 2026 | 50.61 | 51.43 | 50.57 | 51.43 | 50.89 | 2.27% | - |
| Jan 13, 2026 | 50.20 | 50.29 | 50.05 | 50.29 | 49.76 | 2.01% | - |
| Jan 12, 2026 | 49.70 | 49.89 | 49.30 | 49.30 | 48.78 | -1.66% | - |
| Jan 9, 2026 | 49.62 | 50.13 | 49.62 | 50.13 | 49.60 | 0.50% | - |
| Jan 8, 2026 | 48.85 | 49.88 | 48.85 | 49.88 | 49.35 | 1.09% | - |
| Jan 7, 2026 | 50.24 | 50.41 | 49.34 | 49.34 | 48.82 | -2.06% | - |
| Jan 6, 2026 | 50.07 | 50.38 | 50.07 | 50.38 | 49.85 | 2.10% | - |
| Jan 5, 2026 | 50.75 | 50.79 | 49.35 | 49.35 | 48.82 | -1.90% | - |
| Jan 2, 2026 | 50.15 | 50.30 | 50.15 | 50.30 | 49.77 | 0.02% | - |
| Dec 30, 2025 | 50.30 | 50.33 | 50.29 | 50.29 | 49.76 | -0.87% | - |
| Dec 29, 2025 | 50.21 | 50.73 | 50.20 | 50.73 | 50.19 | 3.30% | - |
| Dec 23, 2025 | 48.78 | 49.11 | 48.43 | 49.11 | 48.59 | 1.73% | - |
| Dec 22, 2025 | 50.86 | 50.86 | 48.28 | 48.28 | 47.76 | -6.39% | - |
| Dec 19, 2025 | 51.45 | 51.57 | 51.22 | 51.57 | 51.02 | 0.78% | - |
| Dec 18, 2025 | 51.35 | 51.41 | 51.17 | 51.17 | 50.63 | - | - |
| Dec 17, 2025 | 50.71 | 51.17 | 50.59 | 51.17 | 50.63 | 1.47% | - |
| Dec 16, 2025 | 50.67 | 51.43 | 50.43 | 50.43 | 49.90 | 0.26% | - |
| Dec 15, 2025 | 50.56 | 50.62 | 50.30 | 50.30 | 49.77 | 0.24% | - |
| Dec 12, 2025 | 49.64 | 50.18 | 49.59 | 50.18 | 49.65 | 0.71% | - |
| Dec 11, 2025 | 49.43 | 49.83 | 49.43 | 49.83 | 49.30 | 0.14% | - |
| Dec 10, 2025 | 50.26 | 50.40 | 49.76 | 49.76 | 49.23 | -1.51% | - |
| Dec 9, 2025 | 50.29 | 50.52 | 50.18 | 50.52 | 49.98 | -0.10% | - |
| Dec 8, 2025 | 50.20 | 50.57 | 50.16 | 50.57 | 50.03 | -0.24% | - |
| Dec 5, 2025 | 50.82 | 50.94 | 50.62 | 50.69 | 50.15 | -2.11% | - |
| Dec 3, 2025 | 51.94 | 51.98 | 51.78 | 51.78 | 50.67 | -0.75% | - |
| Dec 2, 2025 | 52.45 | 52.66 | 52.17 | 52.17 | 51.05 | -1.25% | - |
| Dec 1, 2025 | 53.82 | 54.08 | 52.83 | 52.83 | 51.69 | -2.11% | - |
| Nov 28, 2025 | 54.10 | 54.14 | 53.97 | 53.97 | 52.81 | 0.17% | - |
| Nov 27, 2025 | 54.00 | 54.03 | 53.88 | 53.88 | 52.72 | 0.77% | - |