Cheniere Energy, Inc. (FRA:CHQ1)
Germany · Delayed Price · Currency is EUR 189.60
+0.85 (0.45%)
At close: Oct 21, 2025
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 191.35 | 191.35 | 191.35 | 191.35 | 191.35 | 0.92% | - |
| Oct 21, 2025 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | 0.45% | - |
| Oct 20, 2025 | 186.90 | 188.75 | 185.00 | 188.75 | 188.75 | 0.91% | 234 |
| Oct 17, 2025 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | -2.93% | - |
| Oct 16, 2025 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | -1.88% | - |
| Oct 15, 2025 | 194.20 | 196.40 | 193.85 | 196.40 | 196.40 | 1.79% | 265 |
| Oct 14, 2025 | 194.90 | 194.90 | 192.95 | 192.95 | 192.95 | -1.41% | 21 |
| Oct 13, 2025 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | -1.73% | - |
| Oct 10, 2025 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | -1.12% | - |
| Oct 9, 2025 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | -0.25% | - |
| Oct 8, 2025 | 203.30 | 203.40 | 201.90 | 201.90 | 201.90 | 1.46% | 50 |
| Oct 7, 2025 | 198.50 | 199.00 | 198.30 | 199.00 | 199.00 | 0.84% | 75 |
| Oct 6, 2025 | 197.35 | 197.35 | 197.35 | 197.35 | 197.35 | 0.05% | - |
| Oct 3, 2025 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | -0.73% | - |
| Oct 2, 2025 | 196.75 | 198.70 | 196.75 | 198.70 | 198.70 | -0.13% | 20 |
| Oct 1, 2025 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | -0.35% | - |
| Sep 30, 2025 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | -1.65% | - |
| Sep 29, 2025 | 202.80 | 203.00 | 202.80 | 203.00 | 203.00 | 0.25% | 6 |
| Sep 26, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 0.85% | - |
| Sep 25, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 1.39% | - |
| Sep 24, 2025 | 198.05 | 198.05 | 198.05 | 198.05 | 198.05 | 0.10% | - |
| Sep 23, 2025 | 194.65 | 197.85 | 194.65 | 197.85 | 197.85 | 0.92% | 4 |
| Sep 22, 2025 | 196.40 | 196.40 | 196.05 | 196.05 | 196.05 | -0.71% | 75 |
| Sep 19, 2025 | 197.80 | 197.80 | 196.80 | 197.45 | 197.45 | -1.05% | 72 |
| Sep 18, 2025 | 198.50 | 199.55 | 198.50 | 199.55 | 199.55 | 1.29% | 20 |
| Sep 17, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.46% | - |
| Sep 16, 2025 | 197.15 | 197.15 | 196.10 | 196.10 | 196.10 | -2.15% | 20 |
| Sep 15, 2025 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | -0.40% | - |
| Sep 12, 2025 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | -0.25% | - |
| Sep 11, 2025 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | 0.60% | - |
| Sep 10, 2025 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -0.05% | - |
| Sep 9, 2025 | 197.15 | 200.60 | 197.15 | 200.60 | 200.60 | 1.03% | 35 |
| Sep 8, 2025 | 200.30 | 200.30 | 198.55 | 198.55 | 198.55 | -1.71% | 6 |
| Sep 5, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.93% | - |
| Sep 4, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | -0.92% | - |
| Sep 3, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | -0.63% | - |
| Sep 2, 2025 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | 0.78% | - |
| Sep 1, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | -0.53% | - |
| Aug 29, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 0.24% | - |
| Aug 28, 2025 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | -2.09% | - |
| Aug 27, 2025 | 207.00 | 210.50 | 207.00 | 210.50 | 210.50 | 2.23% | 20 |
| Aug 26, 2025 | 204.70 | 205.90 | 204.70 | 205.90 | 205.90 | 1.88% | 10 |
| Aug 25, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | -2.23% | - |
| Aug 22, 2025 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | -0.48% | - |
| Aug 21, 2025 | 201.80 | 207.90 | 201.80 | 207.70 | 207.70 | 5.30% | 20 |
| Aug 20, 2025 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | 0.79% | - |
| Aug 19, 2025 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | -0.03% | - |
| Aug 18, 2025 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | -2.03% | - |
| Aug 15, 2025 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | -0.10% | 5 |
| Aug 14, 2025 | 196.80 | 200.00 | 196.80 | 200.00 | 200.00 | 2.17% | 25 |