Cheniere Energy, Inc. (FRA:CHQ1)
Germany · Delayed Price · Currency is EUR 221.40
+2.40 (1.10%)
At close: Apr 23, 2026
FRA:CHQ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 216.10 | 219.00 | 216.10 | 219.00 | 219.00 | 1.58% | 7 |
| Apr 21, 2026 | 213.30 | 215.80 | 213.30 | 215.60 | 215.60 | -0.09% | 54 |
| Apr 20, 2026 | 216.30 | 216.30 | 214.60 | 215.80 | 215.80 | 1.12% | 50 |
| Apr 17, 2026 | 222.40 | 223.00 | 210.80 | 213.40 | 213.40 | -1.79% | 718 |
| Apr 16, 2026 | 217.20 | 219.90 | 217.20 | 217.30 | 217.30 | -1.59% | 128 |
| Apr 15, 2026 | 220.40 | 220.80 | 218.90 | 220.80 | 220.80 | 0.68% | 57 |
| Apr 14, 2026 | 221.30 | 223.20 | 219.10 | 219.30 | 219.30 | -1.44% | 305 |
| Apr 13, 2026 | 232.10 | 233.00 | 222.50 | 222.50 | 222.50 | -2.41% | 253 |
| Apr 10, 2026 | 225.60 | 228.00 | 224.80 | 228.00 | 228.00 | -3.80% | 297 |
| Apr 9, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 2.46% | - |
| Apr 8, 2026 | 225.20 | 231.30 | 224.20 | 231.30 | 231.30 | -5.48% | 1,176 |
| Apr 7, 2026 | 246.10 | 249.50 | 244.70 | 244.70 | 244.70 | 0.58% | 193 |
| Apr 2, 2026 | 248.30 | 248.30 | 243.30 | 243.30 | 243.30 | 3.44% | 544 |
| Apr 1, 2026 | 242.60 | 242.70 | 234.70 | 235.20 | 235.20 | -2.53% | 188 |
| Mar 31, 2026 | 255.00 | 255.00 | 241.30 | 241.30 | 241.30 | -7.62% | 226 |
| Mar 30, 2026 | 264.00 | 264.30 | 260.80 | 261.20 | 261.20 | 0.93% | 870 |
| Mar 27, 2026 | 254.00 | 258.80 | 253.60 | 258.80 | 258.80 | 2.70% | 241 |
| Mar 26, 2026 | 247.00 | 253.00 | 247.00 | 252.00 | 252.00 | 1.86% | 172 |
| Mar 25, 2026 | 249.40 | 251.50 | 246.00 | 247.40 | 247.40 | -0.96% | 144 |
| Mar 24, 2026 | 248.30 | 257.00 | 247.40 | 249.80 | 249.80 | 3.27% | 395 |
| Mar 23, 2026 | 251.90 | 255.30 | 233.70 | 241.90 | 241.90 | -0.53% | 687 |
| Mar 20, 2026 | 250.50 | 252.80 | 243.20 | 243.20 | 243.20 | -0.45% | 731 |
| Mar 19, 2026 | 237.20 | 258.90 | 236.80 | 244.30 | 244.30 | 6.13% | 1,741 |
| Mar 18, 2026 | 216.40 | 230.20 | 216.40 | 230.20 | 230.20 | 4.45% | 246 |
| Mar 17, 2026 | 219.00 | 220.40 | 219.00 | 220.40 | 220.40 | 0.78% | 5 |
| Mar 16, 2026 | 223.90 | 223.90 | 218.60 | 218.70 | 218.70 | -0.36% | 253 |
| Mar 13, 2026 | 220.00 | 221.80 | 219.50 | 219.50 | 219.50 | 0.18% | 65 |
| Mar 12, 2026 | 218.30 | 219.30 | 218.30 | 219.10 | 219.10 | 1.91% | 65 |
| Mar 11, 2026 | 210.30 | 215.00 | 210.30 | 215.00 | 215.00 | 2.38% | 220 |
| Mar 10, 2026 | 212.80 | 214.30 | 210.00 | 210.00 | 210.00 | -2.23% | 202 |
| Mar 9, 2026 | 226.80 | 230.30 | 214.80 | 214.80 | 214.80 | -3.63% | 1,081 |
| Mar 6, 2026 | 217.00 | 224.40 | 217.00 | 222.90 | 222.90 | 2.72% | 360 |
| Mar 5, 2026 | 214.20 | 218.80 | 214.20 | 217.00 | 217.00 | 3.09% | 974 |
| Mar 4, 2026 | 218.30 | 218.30 | 209.50 | 210.50 | 210.50 | -3.22% | 219 |
| Mar 3, 2026 | 228.10 | 240.20 | 217.50 | 217.50 | 217.50 | 1.64% | 1,356 |
| Mar 2, 2026 | 214.20 | 219.30 | 208.70 | 214.00 | 214.00 | 9.07% | 1,517 |
| Feb 27, 2026 | 195.50 | 196.80 | 195.50 | 196.20 | 196.20 | -0.15% | 16 |
| Feb 26, 2026 | 185.70 | 196.50 | 185.70 | 196.50 | 196.50 | 5.31% | 89 |
| Feb 25, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -0.80% | - |
| Feb 24, 2026 | 188.10 | 188.85 | 188.10 | 188.10 | 188.10 | -1.29% | 1,100 |
| Feb 23, 2026 | 190.00 | 194.75 | 190.00 | 190.55 | 190.55 | -0.83% | 360 |
| 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% | - |