Cheniere Energy, Inc. (BIT:1LNG)
Italy · Delayed Price · Currency is EUR 236.50
-2.90 (-1.21%)
At close: Oct 2, 2026
BIT:1LNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | -0.98% | - |
| Oct 1, 2026 | 241.10 | 241.10 | 241.10 | 239.40 | 238.84 | 1.48% | 5 |
| Sep 30, 2026 | 235.90 | 235.90 | 235.90 | 235.90 | 235.34 | -0.55% | - |
| Sep 29, 2026 | 235.40 | 235.40 | 235.40 | 237.20 | 236.64 | -0.92% | 2 |
| Sep 28, 2026 | 235.00 | 235.00 | 235.00 | 239.40 | 238.84 | 0.04% | 2 |
| Sep 25, 2026 | 240.80 | 240.80 | 240.80 | 239.30 | 238.74 | -2.57% | 4 |
| Sep 24, 2026 | 245.60 | 245.60 | 245.60 | 245.60 | 245.02 | -0.28% | - |
| Sep 23, 2026 | 246.30 | 246.30 | 246.30 | 246.30 | 245.72 | 1.90% | - |
| Sep 22, 2026 | 241.70 | 241.70 | 241.70 | 241.70 | 241.13 | 2.94% | - |
| Sep 21, 2026 | 234.80 | 234.80 | 234.80 | 234.80 | 234.25 | -1.01% | - |
| Sep 18, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 236.64 | 1.32% | - |
| Sep 17, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 233.55 | 0.95% | - |
| Sep 16, 2026 | 231.90 | 231.90 | 231.90 | 231.90 | 231.35 | -1.86% | - |
| Sep 15, 2026 | 236.60 | 236.60 | 236.60 | 236.30 | 235.74 | -1.91% | 2 |
| Sep 14, 2026 | 240.90 | 240.90 | 240.90 | 240.90 | 240.33 | 1.05% | - |
| Sep 11, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 237.84 | -0.79% | - |
| Sep 10, 2026 | 237.20 | 238.70 | 237.20 | 240.30 | 239.73 | 0.33% | 91 |
| Sep 9, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 238.94 | 0.34% | - |
| Sep 8, 2026 | 245.30 | 245.70 | 245.30 | 238.70 | 238.14 | -3.40% | 15 |
| Sep 7, 2026 | 247.10 | 247.10 | 247.10 | 247.10 | 246.52 | -0.80% | - |
| Sep 4, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | 248.51 | -1.74% | - |
| Sep 3, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 252.90 | -0.04% | - |
| Sep 2, 2026 | 250.80 | 250.80 | 250.80 | 253.60 | 253.00 | 1.77% | 1 |
| Sep 1, 2026 | 251.20 | 251.20 | 250.60 | 249.20 | 248.61 | 0.97% | 11 |
| Aug 31, 2026 | 248.60 | 248.60 | 248.60 | 246.80 | 246.22 | 1.82% | 27 |
| Aug 28, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 241.83 | 1.68% | - |
| Aug 27, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 237.84 | -1.57% | - |
| Aug 26, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 241.63 | 1.21% | - |
| Aug 25, 2026 | 239.30 | 239.30 | 239.30 | 239.30 | 238.74 | 0.76% | - |
| Aug 24, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 236.94 | -0.42% | - |
| Aug 21, 2026 | 239.90 | 240.00 | 239.90 | 238.50 | 237.94 | -0.21% | 144 |
| Aug 20, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 238.44 | 1.57% | - |
| Aug 19, 2026 | 237.30 | 237.30 | 237.30 | 235.30 | 234.75 | -0.08% | 2 |
| Aug 18, 2026 | 235.50 | 235.50 | 235.50 | 235.50 | 234.95 | 2.57% | - |
| Aug 17, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.06 | -1.50% | - |
| Aug 14, 2026 | 233.10 | 233.10 | 233.10 | 233.10 | 232.55 | 0.04% | - |
| Aug 13, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 232.45 | 0.22% | - |
| Aug 12, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 231.95 | 0.04% | - |
| Aug 11, 2026 | 232.40 | 232.40 | 232.40 | 232.40 | 231.85 | 2.11% | - |
| Aug 10, 2026 | 223.00 | 223.00 | 223.00 | 227.60 | 227.06 | 0.09% | 24 |
| Aug 7, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 226.86 | -0.27% | - |
| Aug 6, 2026 | 224.10 | 227.40 | 224.10 | 228.50 | 227.48 | 3.30% | 65 |
| Aug 5, 2026 | 223.50 | 224.10 | 223.50 | 221.20 | 220.21 | -1.03% | 10 |
| Aug 4, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 222.50 | -1.37% | - |
| Aug 3, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 225.59 | -1.00% | - |
| Jul 31, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 227.88 | 3.25% | - |
| Jul 30, 2026 | 222.50 | 222.50 | 222.50 | 221.70 | 220.71 | -2.46% | 2 |
| Jul 29, 2026 | 227.30 | 227.30 | 227.30 | 227.30 | 226.29 | 2.90% | - |
| Jul 28, 2026 | 226.60 | 226.60 | 224.90 | 220.90 | 219.92 | -3.49% | 6 |
| Jul 27, 2026 | 228.90 | 228.90 | 228.90 | 228.90 | 227.88 | -4.19% | - |