Cheniere Energy, Inc. (ETR:CHQ1)
Germany · Delayed Price · Currency is EUR 242.50
-2.80 (-1.14%)
Last updated: Oct 7, 2026, 5:30 PM CET
ETR:CHQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 245.10 | 246.40 | 242.50 | 242.50 | 242.50 | -1.14% | 161 |
| 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 |
| 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 |