Cheniere Energy, Inc. (ETR:CHQ1)
Germany · Delayed Price · Currency is EUR 242.40
0.00 (0.00%)
At close: Aug 28, 2026
ETR:CHQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | 1.81% | - |
| Aug 27, 2026 | 240.00 | 240.00 | 238.10 | 238.10 | 238.10 | -1.61% | 40 |
| Aug 26, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 1.21% | - |
| Aug 25, 2026 | 237.30 | 239.10 | 237.30 | 239.10 | 239.10 | 0.46% | 2 |
| Aug 24, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.34% | 10 |
| Aug 21, 2026 | 238.40 | 240.00 | 238.40 | 238.80 | 238.80 | -0.17% | 282 |
| Aug 20, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 1.83% | 10 |
| Aug 19, 2026 | 236.30 | 236.30 | 234.90 | 234.90 | 234.90 | 2.22% | 110 |
| Aug 17, 2026 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | -1.58% | - |
| Aug 14, 2026 | 232.10 | 233.50 | 232.10 | 233.50 | 233.50 | 0.30% | 127 |
| Aug 13, 2026 | 232.90 | 232.90 | 232.80 | 232.80 | 232.80 | 0.22% | 1 |
| Aug 12, 2026 | 229.60 | 232.30 | 229.60 | 232.30 | 232.30 | -0.34% | 61 |
| Aug 11, 2026 | 232.80 | 233.10 | 230.80 | 233.10 | 233.10 | 2.60% | 66 |
| Aug 10, 2026 | 223.50 | 227.20 | 223.50 | 227.20 | 227.20 | -0.58% | 25 |
| Aug 7, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 228.52 | 3.67% | 20 |
| Aug 5, 2026 | 220.90 | 220.90 | 220.90 | 220.90 | 220.44 | -1.07% | - |
| Aug 4, 2026 | 219.40 | 223.30 | 219.40 | 223.30 | 222.83 | -1.28% | 40 |
| Aug 3, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 225.73 | 1.75% | - |
| Jul 30, 2026 | 225.00 | 225.60 | 222.30 | 222.30 | 221.83 | -2.24% | 5 |
| Jul 29, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 226.92 | -0.83% | - |
| Jul 27, 2026 | 228.90 | 229.30 | 228.90 | 229.30 | 228.82 | -3.74% | 2 |
| Jul 24, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 237.70 | -0.96% | 13 |
| Jul 23, 2026 | 239.40 | 240.50 | 239.40 | 240.50 | 240.00 | 3.53% | 5 |
| Jul 22, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 231.81 | 1.18% | 30 |
| Jul 21, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.12 | -1.08% | - |
| Jul 20, 2026 | 232.10 | 232.10 | 232.10 | 232.10 | 231.61 | 1.75% | - |
| Jul 17, 2026 | 228.10 | 228.10 | 228.10 | 228.10 | 227.62 | 0.80% | - |
| Jul 16, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 225.83 | -1.48% | - |
| Jul 15, 2026 | 229.70 | 229.70 | 229.70 | 229.70 | 229.22 | 0.17% | 10 |
| Jul 14, 2026 | 230.70 | 232.80 | 229.30 | 229.30 | 228.82 | -0.91% | 53 |
| Jul 13, 2026 | 229.50 | 231.40 | 229.50 | 231.40 | 230.91 | 3.26% | 65 |
| Jul 10, 2026 | 224.10 | 224.10 | 224.10 | 224.10 | 223.63 | -2.10% | - |
| Jul 9, 2026 | 228.20 | 229.90 | 228.20 | 228.90 | 228.42 | 6.17% | 168 |
| Jul 6, 2026 | 215.60 | 215.60 | 215.60 | 215.60 | 215.15 | 0.70% | - |
| Jul 2, 2026 | 214.00 | 214.80 | 214.00 | 214.10 | 213.65 | 2.64% | 85 |
| Jul 1, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.16 | -1.60% | - |
| Jun 30, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 211.56 | -0.52% | - |
| Jun 29, 2026 | 214.00 | 214.00 | 211.80 | 213.10 | 212.65 | 1.91% | 535 |
| Jun 26, 2026 | 209.30 | 209.30 | 209.10 | 209.10 | 208.66 | 2.35% | 33 |
| Jun 25, 2026 | 203.50 | 204.30 | 201.60 | 204.30 | 203.87 | 0.54% | 247 |
| Jun 24, 2026 | 201.90 | 203.20 | 201.90 | 203.20 | 202.77 | 1.85% | 64 |
| Jun 22, 2026 | 198.00 | 199.50 | 198.00 | 199.50 | 199.08 | 0.55% | 2 |
| Jun 18, 2026 | 196.50 | 198.40 | 196.50 | 198.40 | 197.98 | 1.35% | 135 |
| Jun 17, 2026 | 196.60 | 196.60 | 195.75 | 195.75 | 195.34 | -2.10% | 13 |
| Jun 16, 2026 | 199.85 | 199.95 | 199.85 | 199.95 | 199.53 | -1.06% | 212 |
| Jun 15, 2026 | 204.40 | 204.40 | 202.10 | 202.10 | 201.68 | -3.44% | 352 |
| Jun 12, 2026 | 209.30 | 209.30 | 209.30 | 209.30 | 208.86 | -1.41% | 15 |
| Jun 11, 2026 | 209.40 | 212.30 | 208.80 | 212.30 | 211.85 | 0.62% | 95 |
| Jun 10, 2026 | 208.60 | 211.00 | 208.60 | 211.00 | 210.56 | 3.43% | 10 |
| Jun 9, 2026 | 203.20 | 204.00 | 203.20 | 204.00 | 203.57 | -0.73% | 67 |