Cheniere Energy, Inc. (FRA:CHQ1)
Germany · Delayed Price · Currency is EUR 238.50
+4.00 (1.71%)
At close: Aug 25, 2026
FRA:CHQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 227.30 | 227.30 | 227.30 | 227.30 | 226.82 | -1.04% | - |
| Jul 9, 2026 | 227.10 | 229.70 | 227.10 | 229.70 | 229.21 | 3.00% | 20 |
| Jul 8, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 222.52 | 3.87% | - |
| Jul 7, 2026 | 215.80 | 215.80 | 214.70 | 214.70 | 214.24 | 0.56% | 30 |
| Jul 6, 2026 | 213.50 | 213.50 | 213.50 | 213.50 | 213.04 | -0.51% | - |
| Jul 3, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.14 | 0.42% | - |
| Jul 2, 2026 | 212.80 | 213.70 | 212.80 | 213.70 | 213.24 | 2.94% | 20 |
| Jul 1, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.16 | -2.03% | - |
| Jun 30, 2026 | 212.20 | 212.20 | 211.90 | 211.90 | 211.45 | 0.09% | 20 |
| Jun 29, 2026 | 211.70 | 211.70 | 211.70 | 211.70 | 211.25 | 4.39% | - |
| Jun 26, 2026 | 203.80 | 203.80 | 202.80 | 202.80 | 202.37 | 1.05% | 60 |
| Jun 25, 2026 | 200.70 | 200.70 | 200.70 | 200.70 | 200.27 | -1.62% | - |
| Jun 24, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.56 | 1.59% | - |
| Jun 23, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 200.37 | 1.54% | - |
| Jun 22, 2026 | 197.75 | 197.75 | 197.75 | 197.75 | 197.33 | 0.25% | 1 |
| Jun 19, 2026 | 199.10 | 199.10 | 197.25 | 197.25 | 196.83 | -0.98% | 4 |
| Jun 18, 2026 | 199.95 | 199.95 | 199.20 | 199.20 | 198.77 | -1.24% | 18 |
| Jun 17, 2026 | 196.60 | 201.70 | 194.95 | 201.70 | 201.27 | 0.40% | 151 |