Cheniere Energy, Inc. (BIT:1LNG)
Italy · Delayed Price · Currency is EUR 199.75
-4.35 (-2.13%)
Last updated: May 27, 2026, 5:18 PM CET
BIT:1LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 210.60 | 210.60 | 210.60 | 211.90 | 211.90 | 1.83% | 2 |
| May 15, 2026 | 207.80 | 213.00 | 207.80 | 208.10 | 208.10 | 1.22% | 8 |
| May 14, 2026 | 213.00 | 213.00 | 205.50 | 205.60 | 205.60 | 0.19% | 56 |
| May 13, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | -1.87% | - |
| May 12, 2026 | 208.90 | 209.00 | 208.90 | 209.10 | 209.10 | 1.75% | 5 |
| May 11, 2026 | 205.20 | 206.20 | 204.00 | 205.50 | 205.50 | -3.97% | 74 |
| May 8, 2026 | 210.80 | 210.80 | 210.80 | 214.00 | 214.00 | 2.13% | 25 |
| May 7, 2026 | 222.80 | 224.20 | 208.70 | 210.00 | 209.53 | -6.00% | 200 |
| May 6, 2026 | 218.20 | 218.20 | 218.20 | 223.40 | 222.90 | -2.95% | 15 |
| May 5, 2026 | 236.90 | 236.90 | 231.60 | 230.20 | 229.68 | -0.90% | 40 |
| May 4, 2026 | 229.90 | 229.90 | 229.90 | 232.30 | 231.78 | -0.60% | 4 |
| Apr 30, 2026 | 234.60 | 234.60 | 232.20 | 233.70 | 233.18 | 0.95% | 69 |
| Apr 29, 2026 | 228.30 | 230.80 | 228.30 | 231.50 | 230.98 | 2.75% | 59 |
| Apr 28, 2026 | 223.50 | 223.50 | 223.50 | 225.30 | 224.79 | 1.95% | 2 |
| Apr 27, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 220.50 | 1.33% | - |
| Apr 24, 2026 | 218.70 | 218.70 | 217.80 | 218.10 | 217.61 | -0.55% | 6 |
| Apr 23, 2026 | 219.90 | 219.90 | 219.90 | 219.30 | 218.81 | -0.45% | 1 |
| Apr 22, 2026 | 219.30 | 219.30 | 219.30 | 220.30 | 219.81 | 2.32% | 20 |
| Apr 21, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 214.82 | 0.09% | - |
| Apr 20, 2026 | 215.50 | 215.70 | 215.30 | 215.10 | 214.62 | 1.75% | 219 |
| Apr 17, 2026 | 223.00 | 223.00 | 211.80 | 211.40 | 210.93 | -5.03% | 89 |
| Apr 16, 2026 | 216.00 | 219.00 | 216.00 | 222.60 | 222.10 | 0.82% | 35 |
| Apr 15, 2026 | 222.00 | 222.00 | 216.00 | 220.80 | 220.30 | 0.55% | 89 |
| Apr 14, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.11 | -2.83% | - |
| Apr 13, 2026 | 233.50 | 234.10 | 231.70 | 226.00 | 225.49 | -0.13% | 121 |
| Apr 10, 2026 | 226.20 | 226.20 | 224.30 | 226.30 | 225.79 | -2.96% | 17 |
| Apr 9, 2026 | 236.50 | 238.20 | 236.40 | 233.20 | 232.68 | 1.39% | 98 |
| Apr 8, 2026 | 225.40 | 229.70 | 223.90 | 230.00 | 229.48 | -7.93% | 61 |
| Apr 7, 2026 | 246.10 | 250.40 | 246.00 | 249.80 | 249.24 | 2.46% | 32 |
| Apr 2, 2026 | 244.00 | 246.40 | 244.00 | 243.80 | 243.25 | 3.13% | 34 |
| Apr 1, 2026 | 237.10 | 240.30 | 236.70 | 236.40 | 235.87 | -6.89% | 189 |
| Mar 31, 2026 | 266.70 | 266.70 | 249.80 | 253.90 | 253.33 | -2.31% | 48 |
| Mar 30, 2026 | 260.90 | 270.70 | 259.60 | 259.90 | 259.32 | 0.93% | 58 |
| Mar 27, 2026 | 257.40 | 257.40 | 257.40 | 257.50 | 256.92 | 1.90% | 64 |
| Mar 26, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.13 | 3.14% | - |
| Mar 25, 2026 | 248.50 | 248.50 | 246.10 | 245.00 | 244.45 | -3.66% | 58 |
| Mar 24, 2026 | 250.00 | 256.90 | 250.00 | 254.30 | 253.73 | 3.08% | 89 |
| Mar 23, 2026 | 252.90 | 252.90 | 231.10 | 246.70 | 246.15 | -0.76% | 136 |
| Mar 20, 2026 | 252.10 | 252.10 | 244.10 | 248.60 | 248.04 | 0.16% | 111 |
| Mar 19, 2026 | 239.20 | 255.90 | 235.30 | 248.20 | 247.64 | 12.41% | 399 |
| Mar 18, 2026 | 216.30 | 219.30 | 216.20 | 220.80 | 220.30 | 0.27% | 39 |
| Mar 17, 2026 | 220.90 | 229.50 | 220.90 | 220.20 | 219.71 | 0.18% | 251 |
| Mar 16, 2026 | 221.20 | 221.70 | 220.00 | 219.80 | 219.31 | 0.14% | 101 |