Cheniere Energy, Inc. (FRA:CHQ1)
Germany · Delayed Price · Currency is EUR 192.15
+0.55 (0.29%)
At close: Feb 20, 2026
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 173.90 | 177.85 | 173.90 | 177.85 | 177.39 | 3.91% | 302 |
| Jan 15, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 170.71 | -1.64% | - |
| Jan 14, 2026 | 165.75 | 174.00 | 165.75 | 174.00 | 173.55 | 4.72% | 103 |
| Jan 13, 2026 | 165.15 | 166.15 | 165.15 | 166.15 | 165.72 | -0.03% | 30 |
| Jan 12, 2026 | 165.85 | 166.20 | 165.85 | 166.20 | 165.77 | -2.32% | 5 |
| Jan 9, 2026 | 168.00 | 170.15 | 167.60 | 170.15 | 169.71 | 1.86% | 60 |
| Jan 8, 2026 | 167.05 | 167.05 | 167.05 | 167.05 | 166.62 | 0.42% | - |
| Jan 7, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 165.92 | -0.98% | - |
| Jan 6, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 167.57 | -0.09% | - |
| Jan 5, 2026 | 170.95 | 172.00 | 168.15 | 168.15 | 167.72 | 0.96% | 125 |
| Jan 2, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.12 | 2.30% | 25 |
| Dec 30, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.38 | 0.28% | - |
| Dec 29, 2025 | 161.60 | 162.35 | 159.75 | 162.35 | 161.93 | 1.72% | 352 |
| Dec 23, 2025 | 160.00 | 160.00 | 159.60 | 159.60 | 159.19 | -0.93% | 85 |
| Dec 22, 2025 | 161.35 | 162.30 | 161.10 | 161.10 | 160.68 | -0.12% | 1,060 |
| Dec 19, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | 160.88 | -0.95% | - |
| Dec 18, 2025 | 161.30 | 162.85 | 161.30 | 162.85 | 162.43 | 0.22% | 45 |
| Dec 17, 2025 | 161.10 | 162.50 | 161.10 | 162.50 | 162.08 | 1.75% | 65 |
| Dec 16, 2025 | 159.70 | 159.70 | 159.70 | 159.70 | 159.29 | 0.44% | - |
| Dec 15, 2025 | 161.40 | 161.95 | 159.00 | 159.00 | 158.59 | -2.30% | 124 |
| Dec 12, 2025 | 162.75 | 162.75 | 162.75 | 162.75 | 162.33 | -0.52% | - |
| Dec 11, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | 163.18 | -3.82% | - |
| Dec 10, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 169.66 | -0.87% | - |
| Dec 9, 2025 | 171.60 | 171.60 | 171.60 | 171.60 | 171.16 | -1.97% | - |
| Dec 8, 2025 | 175.05 | 175.05 | 175.05 | 175.05 | 174.60 | -1.52% | - |