Cheniere Energy, Inc. (FRA:CHQ1)
Germany · Delayed Price · Currency is EUR 202.50
+1.70 (0.85%)
At close: Sep 26, 2025
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | 0.26% | - |
| Aug 12, 2025 | 197.15 | 197.15 | 195.25 | 195.25 | 195.25 | -1.24% | 18 |
| Aug 11, 2025 | 197.85 | 197.95 | 197.70 | 197.70 | 197.70 | -1.49% | 138 |
| Aug 8, 2025 | 201.00 | 201.00 | 200.70 | 200.70 | 200.70 | -3.32% | 7 |
| Aug 7, 2025 | 201.20 | 207.60 | 201.20 | 207.60 | 207.17 | 1.02% | 135 |
| Aug 6, 2025 | 206.00 | 206.00 | 205.50 | 205.50 | 205.07 | -1.77% | 39 |
| Aug 5, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 208.77 | 0.82% | - |
| Aug 4, 2025 | 205.70 | 207.50 | 205.70 | 207.50 | 207.07 | 1.57% | 15 |
| Aug 1, 2025 | 205.20 | 207.10 | 204.30 | 204.30 | 203.88 | -1.26% | 155 |
| Jul 31, 2025 | 204.50 | 206.90 | 204.50 | 206.90 | 206.47 | 1.57% | 15 |
| Jul 30, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | 203.28 | 0.34% | 10 |
| Jul 29, 2025 | 197.80 | 203.70 | 197.80 | 203.00 | 202.58 | 3.02% | 319 |
| Jul 28, 2025 | 211.90 | 215.30 | 196.75 | 197.05 | 196.64 | 2.95% | 1,954 |
| Jul 25, 2025 | 191.40 | 191.40 | 191.40 | 191.40 | 191.00 | 1.08% | - |
| Jul 24, 2025 | 189.35 | 189.35 | 189.35 | 189.35 | 188.96 | -0.34% | - |
| Jul 23, 2025 | 189.00 | 190.00 | 189.00 | 190.00 | 189.61 | - | 48 |
| Jul 22, 2025 | 193.25 | 193.35 | 190.00 | 190.00 | 189.61 | -2.94% | 266 |