Cheniere Energy, Inc. (BIT:1LNG)
Italy · Delayed Price · Currency is EUR 241.10
+14.70 (6.49%)
Last updated: Jul 24, 2026, 5:13 PM CET
BIT:1LNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | -4.19% | - |
| Jul 24, 2026 | 241.10 | 241.10 | 241.10 | 238.90 | 238.90 | -0.46% | 17 |
| Jul 23, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 3.31% | - |
| Jul 22, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | 1.26% | - |
| Jul 21, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | -1.21% | - |
| Jul 20, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | 1.93% | - |
| Jul 17, 2026 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | 0.62% | - |
| Jul 16, 2026 | 226.00 | 226.00 | 226.00 | 226.40 | 226.40 | 1.21% | 23 |
| Jul 15, 2026 | 228.60 | 228.60 | 228.60 | 223.70 | 223.70 | -2.23% | 50 |
| Jul 14, 2026 | 231.90 | 232.00 | 231.80 | 228.80 | 228.80 | -1.04% | 69 |
| Jul 13, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | 3.03% | - |
| Jul 10, 2026 | 230.00 | 230.00 | 230.00 | 224.40 | 224.40 | -2.09% | 40 |
| Jul 9, 2026 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | 0.92% | - |
| Jul 8, 2026 | 224.00 | 229.00 | 223.90 | 227.10 | 227.10 | 2.53% | 25 |
| Jul 7, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 2.55% | - |
| Jul 6, 2026 | 213.70 | 213.70 | 213.70 | 216.00 | 216.00 | 3.80% | 26 |
| Jul 3, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | -3.03% | - |
| Jul 2, 2026 | 214.80 | 214.80 | 214.30 | 214.60 | 214.60 | 2.83% | 21 |
| Jul 1, 2026 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | -1.70% | - |
| Jun 30, 2026 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | 0.05% | - |
| Jun 29, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | 1.24% | - |
| Jun 26, 2026 | 201.70 | 201.70 | 201.70 | 209.60 | 209.60 | 2.34% | 100 |
| Jun 25, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | 1.04% | - |
| Jun 24, 2026 | 206.80 | 206.80 | 205.10 | 202.70 | 202.70 | -1.22% | 221 |
| Jun 23, 2026 | 204.20 | 204.20 | 201.80 | 205.20 | 205.20 | 2.96% | 10 |
| Jun 22, 2026 | 198.85 | 198.85 | 198.85 | 199.30 | 199.30 | 0.15% | 1 |
| Jun 19, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0.30% | - |
| Jun 18, 2026 | 201.50 | 201.60 | 201.50 | 198.40 | 198.40 | 1.28% | 8 |
| Jun 17, 2026 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | -1.98% | - |
| Jun 16, 2026 | 199.30 | 200.00 | 199.30 | 199.85 | 199.85 | -1.06% | 31 |
| Jun 15, 2026 | 201.20 | 202.60 | 201.20 | 202.00 | 202.00 | -3.63% | 97 |
| Jun 12, 2026 | 208.00 | 208.00 | 205.00 | 209.60 | 209.60 | -1.27% | 23 |
| Jun 11, 2026 | 209.50 | 211.30 | 209.30 | 212.30 | 212.30 | 0.57% | 19 |
| Jun 10, 2026 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 3.53% | - |
| Jun 9, 2026 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | -0.83% | - |
| Jun 8, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | -1.30% | - |
| Jun 5, 2026 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | 1.66% | - |
| Jun 4, 2026 | 205.10 | 205.10 | 205.10 | 204.90 | 204.90 | -1.21% | 76 |
| Jun 3, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | 1.97% | - |
| Jun 2, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 2.81% | - |
| Jun 1, 2026 | 193.95 | 198.75 | 191.10 | 197.85 | 197.85 | 2.06% | 96 |
| May 29, 2026 | 193.85 | 193.85 | 193.85 | 193.85 | 193.85 | -2.00% | - |
| May 28, 2026 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | -0.98% | - |
| May 27, 2026 | 201.40 | 201.40 | 199.25 | 199.75 | 199.75 | -2.13% | 25 |
| May 26, 2026 | 206.90 | 206.90 | 202.30 | 204.10 | 204.10 | 4.59% | 58 |
| May 25, 2026 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | -4.57% | - |
| May 22, 2026 | 206.70 | 206.70 | 204.00 | 204.50 | 204.50 | -2.43% | 76 |
| May 21, 2026 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | -0.14% | - |
| May 20, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | -1.36% | - |
| May 19, 2026 | 213.30 | 213.30 | 213.30 | 212.80 | 212.80 | 0.42% | 2 |