Cheniere Energy, Inc. (FRA:CHQ1)
Germany · Delayed Price · Currency is EUR 176.70
+0.50 (0.28%)
At close: Jan 30, 2026
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | 0.28% | - |
| Jan 29, 2026 | 172.90 | 176.55 | 172.90 | 176.20 | 176.20 | 3.22% | 27 |
| Jan 28, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | -1.01% | - |
| Jan 27, 2026 | 174.00 | 174.00 | 172.45 | 172.45 | 172.45 | -0.49% | 41 |
| Jan 26, 2026 | 174.35 | 174.35 | 173.30 | 173.30 | 173.30 | -1.08% | 174 |
| Jan 23, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | 0.06% | - |
| Jan 22, 2026 | 178.30 | 178.30 | 175.10 | 175.10 | 175.10 | 0.52% | 75 |
| Jan 21, 2026 | 173.30 | 174.20 | 173.30 | 174.20 | 174.20 | -1.55% | 32 |
| Jan 20, 2026 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | 0.31% | - |
| Jan 19, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -0.82% | - |
| Jan 16, 2026 | 173.90 | 177.85 | 173.90 | 177.85 | 177.85 | 3.91% | 302 |
| Jan 15, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | -1.64% | - |
| Jan 14, 2026 | 165.75 | 174.00 | 165.75 | 174.00 | 174.00 | 4.72% | 103 |
| Jan 13, 2026 | 165.15 | 166.15 | 165.15 | 166.15 | 166.15 | -0.03% | 30 |
| Jan 12, 2026 | 165.85 | 166.20 | 165.85 | 166.20 | 166.20 | -2.32% | 5 |
| 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 |