Cheniere Energy, Inc. (FRA:CHQ1)
Germany · Delayed Price · Currency is EUR 196.30
-1.35 (-0.68%)
At close: May 29, 2026
FRA:CHQ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 8, 2026 | 225.20 | 231.30 | 224.20 | 231.30 | 230.78 | -5.48% | 1,176 |
| Apr 7, 2026 | 246.10 | 249.50 | 244.70 | 244.70 | 244.15 | 0.58% | 193 |
| Apr 2, 2026 | 248.30 | 248.30 | 243.30 | 243.30 | 242.76 | 3.44% | 544 |
| Apr 1, 2026 | 242.60 | 242.70 | 234.70 | 235.20 | 234.67 | -2.53% | 188 |
| Mar 31, 2026 | 255.00 | 255.00 | 241.30 | 241.30 | 240.76 | -7.62% | 226 |
| Mar 30, 2026 | 264.00 | 264.30 | 260.80 | 261.20 | 260.62 | 0.93% | 870 |
| Mar 27, 2026 | 254.00 | 258.80 | 253.60 | 258.80 | 258.22 | 2.70% | 241 |
| Mar 26, 2026 | 247.00 | 253.00 | 247.00 | 252.00 | 251.44 | 1.86% | 172 |
| Mar 25, 2026 | 249.40 | 251.50 | 246.00 | 247.40 | 246.85 | -0.96% | 144 |
| Mar 24, 2026 | 248.30 | 257.00 | 247.40 | 249.80 | 249.24 | 3.27% | 395 |
| Mar 23, 2026 | 251.90 | 255.30 | 233.70 | 241.90 | 241.36 | -0.53% | 687 |
| Mar 20, 2026 | 250.50 | 252.80 | 243.20 | 243.20 | 242.66 | -0.45% | 731 |
| Mar 19, 2026 | 237.20 | 258.90 | 236.80 | 244.30 | 243.75 | 6.13% | 1,741 |
| Mar 18, 2026 | 216.40 | 230.20 | 216.40 | 230.20 | 229.69 | 4.45% | 246 |