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% | - |