Cheniere Energy, Inc. (FRA:CHQ1)
Germany · Delayed Price · Currency is EUR 170.15
+3.10 (1.86%)
At close: Jan 9, 2026
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 168.00 | 170.15 | 167.60 | 170.15 | 170.15 | 1.86% | 60 |
| Jan 8, 2026 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | 0.42% | - |
| Jan 7, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | -0.98% | - |
| Jan 6, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.09% | - |
| Jan 5, 2026 | 170.95 | 172.00 | 168.15 | 168.15 | 168.15 | 0.96% | 125 |
| Jan 2, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | 2.30% | 25 |
| Dec 30, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 0.28% | - |
| Dec 29, 2025 | 161.60 | 162.35 | 159.75 | 162.35 | 162.35 | 1.72% | 352 |
| Dec 23, 2025 | 160.00 | 160.00 | 159.60 | 159.60 | 159.60 | -0.93% | 85 |
| Dec 22, 2025 | 161.35 | 162.30 | 161.10 | 161.10 | 161.10 | -0.12% | 1,060 |
| Dec 19, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | -0.95% | - |
| Dec 18, 2025 | 161.30 | 162.85 | 161.30 | 162.85 | 162.85 | 0.22% | 45 |
| Dec 17, 2025 | 161.10 | 162.50 | 161.10 | 162.50 | 162.50 | 1.75% | 65 |
| Dec 16, 2025 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 0.44% | - |
| Dec 15, 2025 | 161.40 | 161.95 | 159.00 | 159.00 | 159.00 | -2.30% | 124 |
| Dec 12, 2025 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | -0.52% | - |
| Dec 11, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -3.82% | - |
| Dec 10, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | -0.87% | - |
| Dec 9, 2025 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -1.97% | - |
| Dec 8, 2025 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | -1.52% | - |
| Dec 5, 2025 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | -0.86% | - |
| Dec 4, 2025 | 177.75 | 179.30 | 177.75 | 179.30 | 179.30 | -0.11% | 90 |
| Dec 3, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | -0.50% | - |
| Dec 2, 2025 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 0.17% | - |
| Dec 1, 2025 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | 1.72% | 15 |
| Nov 28, 2025 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | -0.87% | - |
| Nov 27, 2025 | 176.75 | 178.60 | 176.75 | 178.60 | 178.60 | 1.30% | 30 |
| Nov 26, 2025 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | -0.06% | - |
| Nov 25, 2025 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 0.34% | - |
| Nov 24, 2025 | 178.05 | 178.05 | 175.80 | 175.80 | 175.80 | -1.92% | 305 |
| Nov 21, 2025 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | -1.38% | - |
| Nov 20, 2025 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | -0.27% | - |
| Nov 19, 2025 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | -1.27% | - |
| Nov 18, 2025 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | -0.91% | - |
| Nov 17, 2025 | 184.45 | 186.30 | 184.45 | 186.30 | 186.30 | 1.58% | 118 |
| Nov 14, 2025 | 183.10 | 183.40 | 183.10 | 183.40 | 183.40 | -0.33% | 271 |
| Nov 13, 2025 | 184.25 | 184.25 | 184.00 | 184.00 | 184.00 | 0.85% | 50 |
| Nov 12, 2025 | 182.45 | 182.45 | 182.45 | 182.45 | 182.45 | 0.22% | - |
| Nov 11, 2025 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | 1.62% | - |
| Nov 10, 2025 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | -1.21% | - |
| Nov 7, 2025 | 179.55 | 181.35 | 179.55 | 181.35 | 181.35 | -0.03% | 42 |
| Nov 6, 2025 | 178.85 | 181.40 | 178.85 | 181.40 | 180.92 | 1.34% | 130 |
| Nov 5, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 178.53 | -1.16% | - |
| Nov 4, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 180.62 | -1.66% | - |
| Nov 3, 2025 | 185.15 | 185.15 | 183.25 | 184.15 | 183.66 | 1.15% | 350 |
| Oct 31, 2025 | 182.10 | 182.10 | 182.05 | 182.05 | 181.57 | 1.17% | 12 |
| Oct 30, 2025 | 181.30 | 182.55 | 179.95 | 179.95 | 179.47 | -3.85% | 40 |
| Oct 29, 2025 | 185.65 | 187.15 | 185.40 | 187.15 | 186.65 | -0.72% | 251 |
| Oct 28, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.00 | -0.68% | - |
| Oct 27, 2025 | 189.70 | 190.75 | 189.70 | 189.80 | 189.30 | -0.13% | 75 |