Cheniere Energy, Inc. (FRA:CHQ1)
Germany · Delayed Price · Currency is EUR 228.30
+3.40 (1.51%)
At close: Jul 20, 2026
FRA:CHQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | 1.51% | - |
| Jul 17, 2026 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | 1.49% | - |
| Jul 16, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | -3.74% | - |
| Jul 15, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | -0.60% | - |
| Jul 14, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | 0.92% | - |
| Jul 13, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 0.97% | 20 |
| Jul 10, 2026 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | -1.04% | - |
| Jul 9, 2026 | 227.10 | 229.70 | 227.10 | 229.70 | 229.70 | 3.00% | 20 |
| Jul 8, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 3.87% | - |
| Jul 7, 2026 | 215.80 | 215.80 | 214.70 | 214.70 | 214.70 | 0.56% | 30 |
| Jul 6, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | -0.51% | - |
| Jul 3, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | 0.42% | - |
| Jul 2, 2026 | 212.80 | 213.70 | 212.80 | 213.70 | 213.70 | 2.94% | 20 |
| Jul 1, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | -2.03% | - |
| Jun 30, 2026 | 212.20 | 212.20 | 211.90 | 211.90 | 211.90 | 0.09% | 20 |
| Jun 29, 2026 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | 4.39% | - |
| Jun 26, 2026 | 203.80 | 203.80 | 202.80 | 202.80 | 202.80 | 1.05% | 60 |
| Jun 25, 2026 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | -1.62% | - |
| Jun 24, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 1.59% | - |
| Jun 23, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 1.54% | - |
| Jun 22, 2026 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | 0.25% | 1 |
| Jun 19, 2026 | 199.10 | 199.10 | 197.25 | 197.25 | 197.25 | -0.98% | 4 |
| Jun 18, 2026 | 199.95 | 199.95 | 199.20 | 199.20 | 199.20 | -1.24% | 18 |
| Jun 17, 2026 | 196.60 | 201.70 | 194.95 | 201.70 | 201.70 | 0.40% | 151 |
| Jun 16, 2026 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | -0.10% | - |
| Jun 15, 2026 | 202.90 | 203.90 | 201.10 | 201.10 | 201.10 | -3.18% | 72 |
| Jun 12, 2026 | 206.30 | 207.70 | 204.70 | 207.70 | 207.70 | -0.67% | 81 |
| Jun 11, 2026 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | 1.60% | - |
| Jun 10, 2026 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | 1.33% | - |
| Jun 9, 2026 | 203.00 | 203.10 | 203.00 | 203.10 | 203.10 | -1.65% | 200 |
| Jun 8, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | -0.72% | 7 |
| Jun 5, 2026 | 205.10 | 208.00 | 204.90 | 208.00 | 208.00 | 3.28% | 26 |
| Jun 4, 2026 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | -3.27% | 170 |
| Jun 3, 2026 | 203.30 | 208.20 | 203.30 | 208.20 | 208.20 | 3.07% | 170 |
| Jun 2, 2026 | 195.30 | 202.00 | 193.55 | 202.00 | 202.00 | 4.34% | 535 |
| Jun 1, 2026 | 194.15 | 194.15 | 193.60 | 193.60 | 193.60 | -1.38% | 1 |
| May 29, 2026 | 195.95 | 196.30 | 195.95 | 196.30 | 196.30 | -0.68% | 35 |
| May 28, 2026 | 200.20 | 200.20 | 197.65 | 197.65 | 197.65 | -1.17% | 283 |
| May 27, 2026 | 200.30 | 200.30 | 199.30 | 200.00 | 200.00 | -1.28% | 30 |
| May 26, 2026 | 202.60 | 202.80 | 202.50 | 202.60 | 202.60 | 1.30% | 44 |
| May 25, 2026 | 202.40 | 205.00 | 200.00 | 200.00 | 200.00 | -2.72% | 93 |
| May 22, 2026 | 206.40 | 206.40 | 205.60 | 205.60 | 205.60 | -1.67% | 50 |
| May 21, 2026 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | -1.37% | - |
| May 20, 2026 | 210.80 | 212.00 | 210.80 | 212.00 | 212.00 | -0.80% | 76 |
| May 19, 2026 | 212.60 | 214.10 | 212.60 | 213.70 | 213.70 | 1.91% | 108 |
| May 18, 2026 | 209.10 | 211.20 | 209.10 | 209.70 | 209.70 | 0.43% | 12 |
| May 15, 2026 | 206.50 | 209.00 | 206.50 | 208.80 | 208.80 | 1.36% | 241 |
| May 14, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.44% | 21 |
| May 13, 2026 | 207.40 | 209.00 | 205.10 | 205.10 | 205.10 | -1.87% | 244 |
| May 12, 2026 | 205.80 | 209.00 | 205.80 | 209.00 | 209.00 | 2.05% | 50 |