Cheniere Energy, Inc. (BIT:1LNG)
Italy · Delayed Price · Currency is EUR 222.60
+1.80 (0.82%)
At close: Apr 16, 2026
BIT:1LNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 216.00 | 219.00 | 216.00 | 222.60 | 222.60 | 0.82% | 35 |
| Apr 15, 2026 | 222.00 | 222.00 | 216.00 | 220.80 | 220.80 | 0.55% | 89 |
| Apr 14, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | -2.83% | - |
| Apr 13, 2026 | 233.50 | 234.10 | 231.70 | 226.00 | 226.00 | -0.13% | 121 |
| Apr 10, 2026 | 226.20 | 226.20 | 224.30 | 226.30 | 226.30 | -2.96% | 17 |
| Apr 9, 2026 | 236.50 | 238.20 | 236.40 | 233.20 | 233.20 | 1.39% | 98 |
| Apr 8, 2026 | 225.40 | 229.70 | 223.90 | 230.00 | 230.00 | -7.93% | 61 |
| Apr 7, 2026 | 246.10 | 250.40 | 246.00 | 249.80 | 249.80 | 2.46% | 32 |
| Apr 2, 2026 | 244.00 | 246.40 | 244.00 | 243.80 | 243.80 | 3.13% | 34 |
| Apr 1, 2026 | 237.10 | 240.30 | 236.70 | 236.40 | 236.40 | -6.89% | 189 |
| Mar 31, 2026 | 266.70 | 266.70 | 249.80 | 253.90 | 253.90 | -2.31% | 48 |
| Mar 30, 2026 | 260.90 | 270.70 | 259.60 | 259.90 | 259.90 | 0.93% | 58 |
| Mar 27, 2026 | 257.40 | 257.40 | 257.40 | 257.50 | 257.50 | 1.90% | 64 |
| Mar 26, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | 3.14% | - |
| Mar 25, 2026 | 248.50 | 248.50 | 246.10 | 245.00 | 245.00 | -3.66% | 58 |
| Mar 24, 2026 | 250.00 | 256.90 | 250.00 | 254.30 | 254.30 | 3.08% | 89 |
| Mar 23, 2026 | 252.90 | 252.90 | 231.10 | 246.70 | 246.70 | -0.76% | 136 |
| Mar 20, 2026 | 252.10 | 252.10 | 244.10 | 248.60 | 248.60 | 0.16% | 111 |
| Mar 19, 2026 | 239.20 | 255.90 | 235.30 | 248.20 | 248.20 | 12.41% | 399 |
| Mar 18, 2026 | 216.30 | 219.30 | 216.20 | 220.80 | 220.80 | 0.27% | 39 |
| Mar 17, 2026 | 220.90 | 229.50 | 220.90 | 220.20 | 220.20 | 0.18% | 251 |
| Mar 16, 2026 | 221.20 | 221.70 | 220.00 | 219.80 | 219.80 | 0.14% | 101 |
| Mar 13, 2026 | 223.60 | 223.60 | 220.40 | 219.50 | 219.50 | -1.83% | 17 |
| Mar 12, 2026 | 220.00 | 221.00 | 220.00 | 223.60 | 223.60 | 3.81% | 10 |
| Mar 11, 2026 | 214.00 | 214.00 | 212.20 | 215.40 | 215.40 | 1.13% | 10 |
| Mar 10, 2026 | 215.30 | 215.30 | 211.30 | 213.00 | 213.00 | -3.40% | 211 |
| Mar 9, 2026 | 229.20 | 229.70 | 217.40 | 220.50 | 220.50 | 0.55% | 228 |
| Mar 6, 2026 | 221.60 | 221.60 | 221.60 | 219.30 | 219.30 | 1.48% | 2 |
| Mar 5, 2026 | 215.90 | 225.20 | 203.80 | 216.10 | 216.10 | 2.51% | 102 |
| Mar 4, 2026 | 216.30 | 216.30 | 206.30 | 210.80 | 210.80 | -3.96% | 264 |
| Mar 3, 2026 | 227.90 | 237.40 | 215.90 | 219.50 | 219.50 | 2.33% | 255 |
| Mar 2, 2026 | 215.20 | 220.70 | 212.00 | 214.50 | 214.50 | 7.73% | 188 |
| Feb 27, 2026 | 198.60 | 198.60 | 198.60 | 199.10 | 199.10 | -2.35% | 8 |
| Feb 26, 2026 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 10.07% | - |
| Feb 25, 2026 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 0.27% | - |
| Feb 24, 2026 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | -3.78% | - |
| Feb 23, 2026 | 194.75 | 194.75 | 194.75 | 192.00 | 192.00 | 0.79% | 6 |
| Feb 20, 2026 | 191.30 | 191.30 | 191.30 | 190.50 | 190.50 | -0.83% | 57 |
| Feb 19, 2026 | 189.15 | 189.15 | 189.15 | 192.10 | 192.10 | 2.18% | 57 |
| Feb 18, 2026 | 188.20 | 188.20 | 188.20 | 188.00 | 188.00 | 1.43% | 50 |
| Feb 17, 2026 | 185.35 | 185.35 | 185.35 | 185.35 | 185.35 | 0.08% | - |
| Feb 16, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | -0.27% | - |
| Feb 13, 2026 | 184.05 | 184.05 | 184.05 | 185.70 | 185.70 | 5.27% | 4 |
| Feb 12, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -4.93% | - |
| Feb 11, 2026 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | 1.34% | - |
| 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 |