Cheniere Energy, Inc. (FRA:CHQ1)
Germany · Delayed Price · Currency is EUR 197.75
+0.50 (0.25%)
At close: Jun 22, 2026
FRA:CHQ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | -2.63% | - |
| May 8, 2026 | 209.10 | 210.80 | 209.10 | 210.80 | 210.33 | 0.14% | 25 |
| May 7, 2026 | 222.40 | 223.70 | 208.20 | 210.50 | 210.03 | -6.82% | 333 |
| May 6, 2026 | 228.60 | 228.60 | 225.00 | 225.90 | 225.39 | -3.54% | 16 |
| May 5, 2026 | 231.70 | 234.20 | 231.70 | 234.20 | 233.68 | 0.86% | 41 |
| May 4, 2026 | 229.00 | 232.20 | 229.00 | 232.20 | 231.68 | -1.19% | 69 |
| Apr 30, 2026 | 233.30 | 235.00 | 233.30 | 235.00 | 234.47 | 0.82% | 4 |
| Apr 29, 2026 | 225.90 | 233.10 | 225.90 | 233.10 | 232.58 | 3.88% | 101 |
| Apr 28, 2026 | 221.90 | 224.40 | 221.90 | 224.40 | 223.90 | 2.09% | 2 |
| Apr 27, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.31 | 0.23% | - |
| Apr 24, 2026 | 219.30 | 219.30 | 219.30 | 219.30 | 218.81 | -0.95% | - |
| Apr 23, 2026 | 219.40 | 221.40 | 219.40 | 221.40 | 220.90 | 1.10% | 15 |
| Apr 22, 2026 | 216.10 | 219.00 | 216.10 | 219.00 | 218.51 | 1.58% | 7 |
| Apr 21, 2026 | 213.30 | 215.80 | 213.30 | 215.60 | 215.12 | -0.09% | 54 |
| Apr 20, 2026 | 216.30 | 216.30 | 214.60 | 215.80 | 215.32 | 1.12% | 50 |
| Apr 17, 2026 | 222.40 | 223.00 | 210.80 | 213.40 | 212.92 | -1.79% | 718 |
| Apr 16, 2026 | 217.20 | 219.90 | 217.20 | 217.30 | 216.81 | -1.59% | 128 |
| Apr 15, 2026 | 220.40 | 220.80 | 218.90 | 220.80 | 220.31 | 0.68% | 57 |
| Apr 14, 2026 | 221.30 | 223.20 | 219.10 | 219.30 | 218.81 | -1.44% | 305 |
| Apr 13, 2026 | 232.10 | 233.00 | 222.50 | 222.50 | 222.00 | -2.41% | 253 |
| Apr 10, 2026 | 225.60 | 228.00 | 224.80 | 228.00 | 227.49 | -3.80% | 297 |
| Apr 9, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 236.47 | 2.46% | - |