Cheniere Energy, Inc. (FRA:CHQ1)
Germany · Delayed Price · Currency is EUR 233.80
+1.20 (0.52%)
At close: Sep 18, 2026
FRA:CHQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | 0.52% | - |
| Sep 17, 2026 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | 0.26% | - |
| Sep 16, 2026 | 233.50 | 233.50 | 232.00 | 232.00 | 232.00 | -1.32% | 311 |
| Sep 15, 2026 | 237.60 | 240.00 | 235.10 | 235.10 | 235.10 | -2.04% | 350 |
| Sep 14, 2026 | 243.90 | 243.90 | 240.00 | 240.00 | 240.00 | 0.67% | 21 |
| Sep 11, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | 1.10% | - |
| Sep 10, 2026 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | -1.26% | - |
| Sep 9, 2026 | 236.30 | 238.80 | 236.30 | 238.80 | 238.80 | -2.77% | 1 |
| Sep 8, 2026 | 242.90 | 245.60 | 242.90 | 245.60 | 245.60 | 0.49% | 10 |
| Sep 7, 2026 | 242.50 | 244.40 | 242.50 | 244.40 | 244.40 | -2.24% | 200 |
| Sep 4, 2026 | 249.50 | 251.50 | 249.50 | 250.00 | 250.00 | -1.11% | 150 |
| Sep 3, 2026 | 252.90 | 252.90 | 252.80 | 252.80 | 252.80 | -0.47% | 10 |
| Sep 2, 2026 | 254.20 | 254.20 | 254.00 | 254.00 | 254.00 | 1.36% | 5 |
| Sep 1, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 0.85% | - |
| Aug 31, 2026 | 244.00 | 248.50 | 244.00 | 248.50 | 248.50 | 4.11% | 102 |
| Aug 28, 2026 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | -0.83% | 120 |
| Aug 27, 2026 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | -0.54% | - |
| Aug 26, 2026 | 237.10 | 242.00 | 237.00 | 242.00 | 242.00 | 1.47% | 35 |
| Aug 25, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 1.71% | - |
| Aug 24, 2026 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | -0.97% | - |
| Aug 21, 2026 | 236.50 | 236.80 | 236.50 | 236.80 | 236.80 | 0.81% | 540 |
| Aug 20, 2026 | 234.00 | 234.90 | 234.00 | 234.90 | 234.90 | -0.04% | 10 |
| Aug 19, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 1.82% | - |
| Aug 18, 2026 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | -1.79% | - |
| Aug 17, 2026 | 233.50 | 235.00 | 233.50 | 235.00 | 235.00 | 0.51% | 150 |
| Aug 14, 2026 | 230.70 | 233.80 | 230.70 | 233.80 | 233.80 | 0.65% | 10 |
| Aug 13, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | 1.00% | - |
| Aug 12, 2026 | 229.30 | 232.50 | 229.30 | 230.00 | 230.00 | -0.13% | 452 |
| Aug 11, 2026 | 229.20 | 230.30 | 229.20 | 230.30 | 230.30 | 0.13% | 200 |
| Aug 10, 2026 | 222.20 | 230.00 | 222.20 | 230.00 | 230.00 | 2.44% | 75 |
| Aug 7, 2026 | 229.50 | 229.50 | 225.00 | 225.00 | 224.52 | 1.58% | 15 |
| Aug 6, 2026 | 221.50 | 221.50 | 221.50 | 221.50 | 221.03 | 0.41% | - |
| Aug 5, 2026 | 220.60 | 220.60 | 220.60 | 220.60 | 220.13 | -1.61% | - |
| Aug 4, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 223.72 | -1.36% | - |
| Aug 3, 2026 | 222.20 | 227.30 | 222.20 | 227.30 | 226.82 | 1.93% | 15 |
| Jul 31, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 222.52 | 0.04% | - |
| Jul 30, 2026 | 224.00 | 226.80 | 222.90 | 222.90 | 222.42 | -0.09% | 54 |
| Jul 29, 2026 | 223.10 | 223.10 | 223.10 | 223.10 | 222.62 | -0.31% | - |
| Jul 28, 2026 | 221.30 | 223.80 | 221.30 | 223.80 | 223.32 | -0.80% | 150 |
| Jul 27, 2026 | 229.60 | 229.60 | 225.60 | 225.60 | 225.12 | -7.08% | 10 |
| Jul 24, 2026 | 239.60 | 242.80 | 236.70 | 242.80 | 242.28 | 1.55% | 39 |
| Jul 23, 2026 | 233.80 | 239.10 | 233.80 | 239.10 | 238.59 | 3.60% | 350 |
| Jul 22, 2026 | 230.80 | 230.80 | 230.80 | 230.80 | 230.31 | 0.30% | - |
| Jul 21, 2026 | 230.10 | 230.60 | 230.10 | 230.10 | 229.61 | 0.79% | 25 |
| Jul 20, 2026 | 228.30 | 228.30 | 228.30 | 228.30 | 227.81 | 1.51% | - |
| Jul 17, 2026 | 224.90 | 224.90 | 224.90 | 224.90 | 224.42 | 1.49% | - |
| Jul 16, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 221.13 | -3.74% | - |
| Jul 15, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 229.71 | -0.60% | - |
| Jul 14, 2026 | 231.60 | 231.60 | 231.60 | 231.60 | 231.11 | 0.92% | - |
| Jul 13, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 229.01 | 0.97% | 20 |