Cheniere Energy, Inc. (BIT:1LNG)
Italy · Delayed Price · Currency is EUR 177.20
+3.80 (2.19%)
At close: Dec 5, 2025
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 2.19% | - |
| Dec 4, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -2.67% | - |
| Dec 3, 2025 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | 0.76% | - |
| Dec 2, 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | -2.59% | - |
| Dec 1, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 0.78% | - |
| Nov 28, 2025 | 181.35 | 181.35 | 181.35 | 180.10 | 180.10 | 1.58% | 3 |
| Nov 27, 2025 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | 0.06% | - |
| Nov 26, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 1.55% | - |
| Nov 25, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -0.11% | - |
| Nov 24, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -5.11% | - |
| Nov 21, 2025 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | -0.99% | - |
| Nov 20, 2025 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | 3.05% | - |
| Nov 19, 2025 | 187.15 | 187.15 | 187.15 | 180.45 | 180.45 | -1.93% | 25 |
| Nov 18, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.60% | - |
| Nov 17, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.70% | - |
| Nov 14, 2025 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | 0.90% | - |
| Nov 13, 2025 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | -0.03% | - |
| Nov 12, 2025 | 185.35 | 185.35 | 185.35 | 184.10 | 184.10 | 0.44% | 8 |
| Nov 11, 2025 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | 1.64% | - |
| Nov 10, 2025 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | 1.41% | - |
| Nov 7, 2025 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | -0.89% | - |
| Nov 6, 2025 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | -1.07% | - |
| Nov 5, 2025 | 180.70 | 180.70 | 180.70 | 181.40 | 181.40 | 0.11% | 12 |
| Nov 4, 2025 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | -0.22% | - |
| Nov 3, 2025 | 183.05 | 183.05 | 180.60 | 181.60 | 181.60 | -0.68% | 28 |
| Oct 31, 2025 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | -1.59% | - |
| Oct 30, 2025 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 0.95% | - |
| Oct 29, 2025 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | -1.02% | - |
| Oct 28, 2025 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | -0.88% | - |
| Oct 27, 2025 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | -0.92% | - |
| Oct 24, 2025 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | -1.81% | - |
| Oct 23, 2025 | 196.00 | 196.00 | 196.00 | 192.85 | 192.85 | 0.39% | 10 |
| Oct 22, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -0.16% | - |
| Oct 21, 2025 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | 2.23% | - |
| Oct 20, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | 1.02% | - |
| Oct 17, 2025 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | -2.41% | - |
| Oct 16, 2025 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | -2.58% | - |
| Oct 15, 2025 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | 0.77% | - |
| Oct 14, 2025 | 195.00 | 195.00 | 195.00 | 194.45 | 194.45 | -1.19% | 10 |
| Oct 13, 2025 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -1.38% | - |
| Oct 10, 2025 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | -1.26% | - |
| Oct 9, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | -0.88% | - |
| Oct 8, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 0.69% | - |
| Oct 7, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 2.17% | - |
| Oct 6, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | -0.28% | - |
| Oct 3, 2025 | 197.80 | 197.80 | 197.80 | 198.75 | 198.75 | -0.23% | 1 |
| Oct 2, 2025 | 196.00 | 196.85 | 196.00 | 199.20 | 199.20 | -0.60% | 6 |
| Oct 1, 2025 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | 0.68% | - |
| Sep 30, 2025 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | -0.38% | - |
| Sep 29, 2025 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | -2.01% | - |