Cheniere Energy, Inc. (FRA:CHQ1)
Germany · Delayed Price · Currency is EUR 258.80
+6.80 (2.70%)
At close: Mar 27, 2026
FRA:CHQ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 254.00 | 258.80 | 253.60 | 258.80 | 258.80 | 2.70% | 241 |
| Mar 26, 2026 | 247.00 | 253.00 | 247.00 | 252.00 | 252.00 | 1.86% | 172 |
| Mar 25, 2026 | 249.40 | 251.50 | 246.00 | 247.40 | 247.40 | -0.96% | 144 |
| Mar 24, 2026 | 248.30 | 257.00 | 247.40 | 249.80 | 249.80 | 3.27% | 395 |
| Mar 23, 2026 | 251.90 | 255.30 | 233.70 | 241.90 | 241.90 | -0.53% | 687 |
| Mar 20, 2026 | 250.50 | 252.80 | 243.20 | 243.20 | 243.20 | -0.45% | 731 |
| Mar 19, 2026 | 237.20 | 258.90 | 236.80 | 244.30 | 244.30 | 6.13% | 1,741 |
| Mar 18, 2026 | 216.40 | 230.20 | 216.40 | 230.20 | 230.20 | 4.45% | 246 |
| Mar 17, 2026 | 219.00 | 220.40 | 219.00 | 220.40 | 220.40 | 0.78% | 5 |
| Mar 16, 2026 | 223.90 | 223.90 | 218.60 | 218.70 | 218.70 | -0.36% | 253 |
| Mar 13, 2026 | 220.00 | 221.80 | 219.50 | 219.50 | 219.50 | 0.18% | 65 |
| Mar 12, 2026 | 218.30 | 219.30 | 218.30 | 219.10 | 219.10 | 1.91% | 65 |
| Mar 11, 2026 | 210.30 | 215.00 | 210.30 | 215.00 | 215.00 | 2.38% | 220 |
| Mar 10, 2026 | 212.80 | 214.30 | 210.00 | 210.00 | 210.00 | -2.23% | 202 |
| Mar 9, 2026 | 226.80 | 230.30 | 214.80 | 214.80 | 214.80 | -3.63% | 1,081 |
| Mar 6, 2026 | 217.00 | 224.40 | 217.00 | 222.90 | 222.90 | 2.72% | 360 |
| Mar 5, 2026 | 214.20 | 218.80 | 214.20 | 217.00 | 217.00 | 3.09% | 974 |
| Mar 4, 2026 | 218.30 | 218.30 | 209.50 | 210.50 | 210.50 | -3.22% | 219 |
| Mar 3, 2026 | 228.10 | 240.20 | 217.50 | 217.50 | 217.50 | 1.64% | 1,356 |
| Mar 2, 2026 | 214.20 | 219.30 | 208.70 | 214.00 | 214.00 | 9.07% | 1,517 |
| Feb 27, 2026 | 195.50 | 196.80 | 195.50 | 196.20 | 196.20 | -0.15% | 16 |
| Feb 26, 2026 | 185.70 | 196.50 | 185.70 | 196.50 | 196.50 | 5.31% | 89 |
| Feb 25, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -0.80% | - |
| Feb 24, 2026 | 188.10 | 188.85 | 188.10 | 188.10 | 188.10 | -1.29% | 1,100 |
| Feb 23, 2026 | 190.00 | 194.75 | 190.00 | 190.55 | 190.55 | -0.83% | 360 |
| Feb 20, 2026 | 191.90 | 194.05 | 191.90 | 192.15 | 192.15 | 0.29% | 34 |
| Feb 19, 2026 | 188.80 | 191.60 | 188.80 | 191.60 | 191.60 | 1.16% | 45 |
| Feb 18, 2026 | 184.00 | 189.40 | 184.00 | 189.40 | 189.40 | 1.99% | 5 |
| Feb 17, 2026 | 185.85 | 185.85 | 185.70 | 185.70 | 185.70 | 0.38% | 200 |
| Feb 16, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.31% | - |
| Feb 13, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -0.87% | - |
| Feb 12, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | -0.22% | - |
| Feb 11, 2026 | 182.85 | 184.60 | 182.85 | 184.60 | 184.60 | 2.47% | 13 |
| Feb 10, 2026 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | 0.95% | - |
| Feb 9, 2026 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | -0.83% | - |
| Feb 6, 2026 | 177.70 | 180.15 | 177.70 | 179.95 | 179.95 | -1.29% | 230 |
| Feb 5, 2026 | 180.80 | 182.30 | 180.80 | 182.30 | 181.83 | 2.79% | 11 |
| Feb 4, 2026 | 177.35 | 177.35 | 177.35 | 177.35 | 176.89 | 1.20% | - |
| Feb 3, 2026 | 175.25 | 175.25 | 175.25 | 175.25 | 174.80 | -1.49% | - |
| Feb 2, 2026 | 175.75 | 178.95 | 175.65 | 177.90 | 177.44 | 0.68% | 194 |
| Jan 30, 2026 | 176.70 | 176.70 | 176.70 | 176.70 | 176.24 | 0.28% | - |
| Jan 29, 2026 | 172.90 | 176.55 | 172.90 | 176.20 | 175.75 | 3.22% | 27 |
| Jan 28, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.26 | -1.01% | - |
| Jan 27, 2026 | 174.00 | 174.00 | 172.45 | 172.45 | 172.00 | -0.49% | 41 |
| Jan 26, 2026 | 174.35 | 174.35 | 173.30 | 173.30 | 172.85 | -1.08% | 174 |
| Jan 23, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 174.75 | 0.06% | - |
| Jan 22, 2026 | 178.30 | 178.30 | 175.10 | 175.10 | 174.65 | 0.52% | 75 |
| Jan 21, 2026 | 173.30 | 174.20 | 173.30 | 174.20 | 173.75 | -1.55% | 32 |
| Jan 20, 2026 | 176.95 | 176.95 | 176.95 | 176.95 | 176.49 | 0.31% | - |
| Jan 19, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 175.94 | -0.82% | - |