Cheniere Energy, Inc. (BIT:1LNG)
Italy · Delayed Price · Currency is EUR 175.85
+1.15 (0.66%)
At close: Jan 21, 2026
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 174.95 | 174.95 | 174.95 | 175.85 | 175.85 | 0.66% | 19 |
| Jan 20, 2026 | 176.50 | 176.50 | 176.50 | 174.70 | 174.70 | -1.66% | 25 |
| Jan 19, 2026 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | -0.17% | - |
| Jan 16, 2026 | 177.95 | 177.95 | 177.95 | 177.95 | 177.95 | 2.98% | - |
| Jan 15, 2026 | 173.45 | 173.45 | 173.45 | 172.80 | 172.80 | -0.78% | 30 |
| Jan 14, 2026 | 174.15 | 174.15 | 174.15 | 174.15 | 174.15 | 4.75% | - |
| Jan 13, 2026 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | 0.18% | - |
| Jan 12, 2026 | 166.70 | 166.70 | 166.70 | 165.95 | 165.95 | -2.12% | 12 |
| Jan 9, 2026 | 169.65 | 169.65 | 169.65 | 169.55 | 169.55 | -0.06% | 2 |
| Jan 8, 2026 | 169.65 | 169.65 | 169.65 | 169.65 | 169.65 | 0.30% | - |
| Jan 7, 2026 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | 0.92% | - |
| Jan 6, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | -0.50% | - |
| Jan 5, 2026 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | -0.27% | - |
| Jan 2, 2026 | 166.55 | 166.55 | 166.55 | 168.90 | 168.90 | 2.74% | 6 |
| Dec 30, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 0.80% | - |
| Dec 29, 2025 | 162.70 | 162.70 | 162.70 | 163.10 | 163.10 | 1.30% | 6 |
| Dec 23, 2025 | 160.65 | 160.65 | 160.60 | 161.00 | 161.00 | -0.28% | 15 |
| Dec 22, 2025 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | -0.49% | - |
| Dec 19, 2025 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | -0.76% | - |
| Dec 18, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 1.30% | - |
| Dec 17, 2025 | 162.45 | 162.45 | 162.45 | 161.40 | 161.40 | 0.94% | 4 |
| Dec 16, 2025 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | -0.28% | - |
| Dec 15, 2025 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | -1.20% | - |
| Dec 12, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -0.37% | - |
| Dec 11, 2025 | 164.65 | 164.65 | 163.90 | 162.90 | 162.90 | -3.58% | 11 |
| Dec 10, 2025 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | -2.20% | - |
| Dec 9, 2025 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | -0.75% | - |
| Dec 8, 2025 | 177.15 | 177.15 | 177.15 | 174.05 | 174.05 | -1.78% | 10 |
| 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% | - |