Cheniere Energy, Inc. (BIT:1LNG)
Italy · Delayed Price · Currency is EUR 185.55
+2.45 (1.34%)
At close: Feb 11, 2026
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 181.65 | 181.65 | 181.65 | 183.10 | 183.10 | 1.52% | 70 |
| Feb 9, 2026 | 178.50 | 178.50 | 178.50 | 180.35 | 180.35 | 0.11% | 12 |
| Feb 6, 2026 | 179.70 | 179.70 | 179.70 | 180.15 | 180.15 | 11.69% | 9 |
| Feb 5, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | -6.98% | - |
| Feb 4, 2026 | 195.45 | 195.45 | 180.55 | 173.40 | 172.95 | -2.42% | 20 |
| Feb 3, 2026 | 177.24 | 177.24 | 177.24 | 177.70 | 177.24 | 0.45% | - |
| Feb 2, 2026 | 177.55 | 177.55 | 177.55 | 176.90 | 176.44 | -0.92% | 27 |
| Jan 30, 2026 | 177.45 | 177.45 | 177.45 | 178.55 | 178.08 | 0.56% | 9 |
| Jan 29, 2026 | 174.30 | 177.45 | 174.30 | 177.55 | 177.09 | 1.02% | 43 |
| Jan 28, 2026 | 171.70 | 171.70 | 171.70 | 175.75 | 175.29 | 2.36% | 9 |
| Jan 27, 2026 | 171.25 | 171.25 | 171.25 | 171.70 | 171.25 | -0.98% | - |
| Jan 26, 2026 | 172.95 | 172.95 | 172.95 | 173.40 | 172.95 | -2.01% | - |
| Jan 23, 2026 | 176.49 | 176.49 | 176.49 | 176.95 | 176.49 | 3.75% | - |
| Jan 22, 2026 | 177.25 | 177.25 | 177.25 | 170.55 | 170.11 | -3.01% | 17 |
| Jan 21, 2026 | 174.95 | 174.95 | 174.95 | 175.85 | 175.39 | 0.66% | 19 |
| Jan 20, 2026 | 176.50 | 176.50 | 176.50 | 174.70 | 174.24 | -1.66% | 25 |
| Jan 19, 2026 | 177.19 | 177.19 | 177.19 | 177.65 | 177.19 | -0.17% | - |
| Jan 16, 2026 | 177.49 | 177.49 | 177.49 | 177.95 | 177.49 | 2.98% | - |
| Jan 15, 2026 | 173.45 | 173.45 | 173.45 | 172.80 | 172.35 | -0.78% | 30 |
| Jan 14, 2026 | 173.70 | 173.70 | 173.70 | 174.15 | 173.70 | 4.75% | - |
| Jan 13, 2026 | 165.82 | 165.82 | 165.82 | 166.25 | 165.82 | 0.18% | - |
| Jan 12, 2026 | 166.70 | 166.70 | 166.70 | 165.95 | 165.52 | -2.12% | 12 |
| Jan 9, 2026 | 169.65 | 169.65 | 169.65 | 169.55 | 169.11 | -0.06% | 2 |
| Jan 8, 2026 | 169.21 | 169.21 | 169.21 | 169.65 | 169.21 | 0.30% | - |
| Jan 7, 2026 | 168.71 | 168.71 | 168.71 | 169.15 | 168.71 | 0.92% | - |
| Jan 6, 2026 | 167.16 | 167.16 | 167.16 | 167.60 | 167.16 | -0.50% | - |
| Jan 5, 2026 | 168.01 | 168.01 | 168.01 | 168.45 | 168.01 | -0.27% | - |
| Jan 2, 2026 | 166.55 | 166.55 | 166.55 | 168.90 | 168.46 | 2.74% | 6 |
| Dec 30, 2025 | 163.97 | 163.97 | 163.97 | 164.40 | 163.97 | 0.80% | - |
| Dec 29, 2025 | 162.70 | 162.70 | 162.70 | 163.10 | 162.67 | 1.30% | 6 |
| Dec 23, 2025 | 160.65 | 160.65 | 160.60 | 161.00 | 160.58 | -0.28% | 15 |
| Dec 22, 2025 | 161.03 | 161.03 | 161.03 | 161.45 | 161.03 | -0.49% | - |
| Dec 19, 2025 | 161.83 | 161.83 | 161.83 | 162.25 | 161.83 | -0.76% | - |
| Dec 18, 2025 | 163.07 | 163.07 | 163.07 | 163.50 | 163.07 | 1.30% | - |
| Dec 17, 2025 | 162.45 | 162.45 | 162.45 | 161.40 | 160.98 | 0.94% | 4 |
| Dec 16, 2025 | 159.48 | 159.48 | 159.48 | 159.90 | 159.48 | -0.28% | - |
| Dec 15, 2025 | 159.93 | 159.93 | 159.93 | 160.35 | 159.93 | -1.20% | - |
| Dec 12, 2025 | 161.88 | 161.88 | 161.88 | 162.30 | 161.88 | -0.37% | - |
| Dec 11, 2025 | 164.65 | 164.65 | 163.90 | 162.90 | 162.48 | -3.58% | 11 |
| Dec 10, 2025 | 168.51 | 168.51 | 168.51 | 168.95 | 168.51 | -2.20% | - |
| Dec 9, 2025 | 172.30 | 172.30 | 172.30 | 172.75 | 172.30 | -0.75% | - |
| Dec 8, 2025 | 177.15 | 177.15 | 177.15 | 174.05 | 173.60 | -1.78% | 10 |
| Dec 5, 2025 | 176.74 | 176.74 | 176.74 | 177.20 | 176.74 | 2.19% | - |
| Dec 4, 2025 | 172.95 | 172.95 | 172.95 | 173.40 | 172.95 | -2.67% | - |
| Dec 3, 2025 | 177.69 | 177.69 | 177.69 | 178.15 | 177.69 | 0.76% | - |
| Dec 2, 2025 | 176.34 | 176.34 | 176.34 | 176.80 | 176.34 | -2.59% | - |
| Dec 1, 2025 | 181.03 | 181.03 | 181.03 | 181.50 | 181.03 | 0.78% | - |
| Nov 28, 2025 | 181.35 | 181.35 | 181.35 | 180.10 | 179.63 | 1.58% | 3 |
| Nov 27, 2025 | 176.84 | 176.84 | 176.84 | 177.30 | 176.84 | 0.06% | - |
| Nov 26, 2025 | 176.74 | 176.74 | 176.74 | 177.20 | 176.74 | 1.55% | - |