Cheniere Energy, Inc. (ETR:CHQ1)
Germany · Delayed Price · Currency is EUR 268.00
-1.70 (-0.63%)
Last updated: Oct 27, 2026, 5:30 PM CET
ETR:CHQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.63% | 42 |
| Oct 26, 2026 | 265.90 | 269.70 | 264.10 | 269.70 | 269.70 | 1.24% | - |
| Oct 23, 2026 | 255.90 | 266.40 | 255.90 | 266.40 | 266.40 | 7.20% | 30 |
| Oct 22, 2026 | 253.90 | 256.80 | 248.50 | 248.50 | 248.50 | -1.43% | - |
| Oct 21, 2026 | 253.40 | 253.40 | 251.80 | 252.10 | 252.10 | 0.04% | 25 |
| Oct 20, 2026 | 256.00 | 257.50 | 252.00 | 252.00 | 252.00 | -2.02% | 1 |
| Oct 19, 2026 | 256.30 | 257.20 | 255.60 | 257.20 | 257.20 | 2.10% | - |
| Oct 16, 2026 | 248.10 | 251.90 | 247.50 | 251.90 | 251.90 | 0.96% | - |
| Oct 15, 2026 | 250.30 | 251.80 | 249.50 | 249.50 | 249.50 | -1.77% | - |
| Oct 14, 2026 | 255.90 | 261.00 | 254.00 | 254.00 | 254.00 | -0.63% | 181 |
| Oct 13, 2026 | 253.10 | 255.60 | 253.10 | 255.60 | 255.60 | 0.79% | - |
| Oct 12, 2026 | 248.70 | 253.60 | 248.70 | 253.60 | 253.60 | 1.77% | 11 |
| Oct 9, 2026 | 247.30 | 249.20 | 247.30 | 249.20 | 249.20 | 0.61% | - |
| Oct 8, 2026 | 242.50 | 247.70 | 242.50 | 247.70 | 247.70 | 2.14% | 1 |
| Oct 7, 2026 | 245.10 | 246.40 | 242.50 | 242.50 | 242.50 | -1.14% | - |
| Oct 6, 2026 | 245.10 | 245.30 | 243.30 | 245.30 | 245.30 | -0.24% | - |
| Oct 5, 2026 | 240.30 | 245.90 | 239.40 | 245.90 | 245.90 | 4.06% | - |
| Oct 2, 2026 | 234.50 | 236.30 | 232.10 | 236.30 | 236.30 | -1.46% | 161 |
| Oct 1, 2026 | 237.50 | 239.80 | 236.90 | 239.80 | 239.80 | 1.61% | 126 |
| Sep 30, 2026 | 235.80 | 236.40 | 235.80 | 236.00 | 236.00 | -0.42% | - |
| Sep 29, 2026 | 237.90 | 237.90 | 236.00 | 237.00 | 237.00 | -1.17% | 10 |
| Sep 28, 2026 | 238.00 | 239.80 | 238.00 | 239.80 | 239.80 | - | - |
| Sep 25, 2026 | 241.70 | 241.70 | 239.00 | 239.80 | 239.80 | -2.44% | 10 |
| Sep 24, 2026 | 240.60 | 245.80 | 240.60 | 245.80 | 245.80 | 0.20% | 25 |
| Sep 23, 2026 | 238.60 | 245.30 | 238.60 | 245.30 | 245.30 | 1.03% | - |
| Sep 22, 2026 | 240.50 | 242.80 | 237.90 | 242.80 | 242.80 | 3.54% | - |
| Sep 21, 2026 | 232.30 | 234.50 | 232.30 | 234.50 | 234.50 | -1.22% | 2 |
| Sep 18, 2026 | 233.60 | 237.40 | 233.60 | 237.40 | 237.40 | 1.54% | 280 |
| Sep 17, 2026 | 233.30 | 233.80 | 233.30 | 233.80 | 233.80 | 0.73% | - |
| Sep 16, 2026 | 234.20 | 234.20 | 232.10 | 232.10 | 232.10 | -1.82% | 6 |
| Sep 15, 2026 | 238.60 | 238.60 | 236.40 | 236.40 | 236.40 | -1.66% | - |
| Sep 14, 2026 | 243.70 | 243.90 | 240.40 | 240.40 | 240.40 | 0.88% | 40 |
| Sep 11, 2026 | 239.00 | 239.20 | 238.30 | 238.30 | 238.30 | -0.87% | 57 |
| Sep 10, 2026 | 236.50 | 240.40 | 236.50 | 240.40 | 240.40 | 0.75% | - |
| Sep 9, 2026 | 236.90 | 240.20 | 236.90 | 238.60 | 238.60 | 0.29% | 38 |
| Sep 8, 2026 | 244.60 | 246.50 | 237.90 | 237.90 | 237.90 | -2.54% | 250 |
| Sep 7, 2026 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | -2.09% | 30 |
| Sep 4, 2026 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | -1.50% | - |
| Sep 3, 2026 | 254.30 | 254.30 | 253.10 | 253.10 | 253.10 | -0.55% | 235 |
| Sep 2, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 2.21% | 30 |
| Sep 1, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0.69% | - |
| Aug 31, 2026 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | 2.02% | - |
| 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 |