Cheniere Energy, Inc. (FRA:CHQ1)
Germany · Delayed Price · Currency is EUR 266.50
+16.50 (6.60%)
At close: Oct 23, 2026
FRA:CHQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 255.00 | 266.50 | 255.00 | 266.50 | 266.50 | 6.60% | 660 |
| Oct 22, 2026 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | -0.91% | 50 |
| Oct 21, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | -1.29% | - |
| Oct 20, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | -1.35% | - |
| Oct 19, 2026 | 255.50 | 259.10 | 255.50 | 259.10 | 259.10 | 4.39% | 118 |
| Oct 16, 2026 | 247.10 | 248.20 | 247.10 | 248.20 | 248.20 | -0.40% | 13 |
| Oct 15, 2026 | 247.20 | 249.20 | 247.20 | 249.20 | 249.20 | -2.81% | 300 |
| Oct 14, 2026 | 254.10 | 256.40 | 254.10 | 256.40 | 256.40 | 0.55% | 40 |
| Oct 13, 2026 | 251.70 | 255.00 | 251.70 | 255.00 | 255.00 | 3.32% | 83 |
| Oct 12, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | 0.37% | - |
| Oct 9, 2026 | 245.90 | 245.90 | 245.90 | 245.90 | 245.90 | 0.61% | - |
| Oct 8, 2026 | 242.90 | 244.40 | 242.90 | 244.40 | 244.40 | 0.21% | 6 |
| Oct 7, 2026 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | 0.12% | - |
| Oct 6, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 243.60 | 2.40% | - |
| Oct 5, 2026 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | 1.84% | - |
| Oct 2, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | -0.30% | - |
| Oct 1, 2026 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | -0.09% | - |
| Sep 30, 2026 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | -2.29% | - |
| Sep 29, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.84% | 45 |
| Sep 28, 2026 | 235.90 | 238.00 | 235.90 | 238.00 | 238.00 | -1.37% | 15 |
| Sep 25, 2026 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | -0.08% | 30 |
| Sep 24, 2026 | 240.10 | 241.50 | 240.10 | 241.50 | 241.50 | 2.03% | 1 |
| Sep 23, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | -1.05% | - |
| Sep 22, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 0.59% | - |
| Sep 21, 2026 | 232.90 | 237.80 | 232.90 | 237.80 | 237.80 | 1.71% | 90 |
| 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 |