Cheniere Energy, Inc. (BIT:1LNG)
Italy
· Delayed Price · Currency is EUR 216.10
+5.30 (2.51%)
Last updated: Mar 5, 2026, 4:53 PM CET
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 215.90 | 225.20 | 203.80 | 216.10 | 216.10 | 2.51% | 102 |
| Mar 4, 2026 | 216.30 | 216.30 | 206.30 | 210.80 | 210.80 | -3.96% | 264 |
| Mar 3, 2026 | 227.90 | 237.40 | 215.90 | 219.50 | 219.50 | 2.33% | 255 |
| Mar 2, 2026 | 215.20 | 220.70 | 212.00 | 214.50 | 214.50 | 7.73% | 188 |
| Feb 27, 2026 | 198.60 | 198.60 | 198.60 | 199.10 | 199.10 | -2.35% | 8 |
| Feb 26, 2026 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 10.07% | - |
| Feb 25, 2026 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 0.27% | - |
| Feb 24, 2026 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | -3.78% | - |
| Feb 23, 2026 | 194.75 | 194.75 | 194.75 | 192.00 | 192.00 | 0.79% | 6 |
| Feb 20, 2026 | 191.30 | 191.30 | 191.30 | 190.50 | 190.50 | -0.83% | 57 |
| Feb 19, 2026 | 189.15 | 189.15 | 189.15 | 192.10 | 192.10 | 2.18% | 57 |
| Feb 18, 2026 | 188.20 | 188.20 | 188.20 | 188.00 | 188.00 | 1.43% | 50 |
| Feb 17, 2026 | 185.35 | 185.35 | 185.35 | 185.35 | 185.35 | 0.08% | - |
| Feb 16, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | -0.27% | - |
| Feb 13, 2026 | 184.05 | 184.05 | 184.05 | 185.70 | 185.70 | 5.27% | 4 |
| Feb 12, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -4.93% | - |
| Feb 11, 2026 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | 1.34% | - |
| Feb 10, 2026 | 181.65 | 181.65 | 181.65 | 183.10 | 183.10 | 1.52% | 70 |
| Feb 9, 2026 | 178.50 | 178.50 | 178.50 | 180.35 | 180.35 | 0.11% | 12 |
| Feb 6, 2026 | 179.70 | 179.70 | 179.70 | 180.15 | 180.15 | 11.69% | 9 |
| Feb 5, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | -6.98% | - |
| Feb 4, 2026 | 195.45 | 195.45 | 180.55 | 173.40 | 172.95 | -2.42% | 20 |
| Feb 3, 2026 | 177.24 | 177.24 | 177.24 | 177.70 | 177.24 | 0.45% | - |
| Feb 2, 2026 | 177.55 | 177.55 | 177.55 | 176.90 | 176.44 | -0.92% | 27 |
| Jan 30, 2026 | 177.45 | 177.45 | 177.45 | 178.55 | 178.08 | 0.56% | 9 |
| Jan 29, 2026 | 174.30 | 177.45 | 174.30 | 177.55 | 177.09 | 1.02% | 43 |
| Jan 28, 2026 | 171.70 | 171.70 | 171.70 | 175.75 | 175.29 | 2.36% | 9 |
| Jan 27, 2026 | 171.25 | 171.25 | 171.25 | 171.70 | 171.25 | -0.98% | - |
| Jan 26, 2026 | 172.95 | 172.95 | 172.95 | 173.40 | 172.95 | -2.01% | - |
| Jan 23, 2026 | 176.49 | 176.49 | 176.49 | 176.95 | 176.49 | 3.75% | - |
| Jan 22, 2026 | 177.25 | 177.25 | 177.25 | 170.55 | 170.11 | -3.01% | 17 |
| Jan 21, 2026 | 174.95 | 174.95 | 174.95 | 175.85 | 175.39 | 0.66% | 19 |
| Jan 20, 2026 | 176.50 | 176.50 | 176.50 | 174.70 | 174.24 | -1.66% | 25 |
| Jan 19, 2026 | 177.19 | 177.19 | 177.19 | 177.65 | 177.19 | -0.17% | - |
| Jan 16, 2026 | 177.49 | 177.49 | 177.49 | 177.95 | 177.49 | 2.98% | - |
| Jan 15, 2026 | 173.45 | 173.45 | 173.45 | 172.80 | 172.35 | -0.78% | 30 |
| Jan 14, 2026 | 173.70 | 173.70 | 173.70 | 174.15 | 173.70 | 4.75% | - |
| Jan 13, 2026 | 165.82 | 165.82 | 165.82 | 166.25 | 165.82 | 0.18% | - |
| Jan 12, 2026 | 166.70 | 166.70 | 166.70 | 165.95 | 165.52 | -2.12% | 12 |
| Jan 9, 2026 | 169.65 | 169.65 | 169.65 | 169.55 | 169.11 | -0.06% | 2 |
| Jan 8, 2026 | 169.21 | 169.21 | 169.21 | 169.65 | 169.21 | 0.30% | - |
| Jan 7, 2026 | 168.71 | 168.71 | 168.71 | 169.15 | 168.71 | 0.92% | - |
| Jan 6, 2026 | 167.16 | 167.16 | 167.16 | 167.60 | 167.16 | -0.50% | - |
| Jan 5, 2026 | 168.01 | 168.01 | 168.01 | 168.45 | 168.01 | -0.27% | - |
| Jan 2, 2026 | 166.55 | 166.55 | 166.55 | 168.90 | 168.46 | 2.74% | 6 |
| Dec 30, 2025 | 163.97 | 163.97 | 163.97 | 164.40 | 163.97 | 0.80% | - |
| Dec 29, 2025 | 162.70 | 162.70 | 162.70 | 163.10 | 162.67 | 1.30% | 6 |
| Dec 23, 2025 | 160.65 | 160.65 | 160.60 | 161.00 | 160.58 | -0.28% | 15 |
| Dec 22, 2025 | 161.03 | 161.03 | 161.03 | 161.45 | 161.03 | -0.49% | - |
| Dec 19, 2025 | 161.83 | 161.83 | 161.83 | 162.25 | 161.83 | -0.76% | - |
| Dec 18, 2025 | 163.07 | 163.07 | 163.07 | 163.50 | 163.07 | 1.30% | - |
| Dec 17, 2025 | 162.45 | 162.45 | 162.45 | 161.40 | 160.98 | 0.94% | 4 |
| Dec 16, 2025 | 159.48 | 159.48 | 159.48 | 159.90 | 159.48 | -0.28% | - |
| Dec 15, 2025 | 159.93 | 159.93 | 159.93 | 160.35 | 159.93 | -1.20% | - |
| Dec 12, 2025 | 161.88 | 161.88 | 161.88 | 162.30 | 161.88 | -0.37% | - |
| Dec 11, 2025 | 164.65 | 164.65 | 163.90 | 162.90 | 162.48 | -3.58% | 11 |
| Dec 10, 2025 | 168.51 | 168.51 | 168.51 | 168.95 | 168.51 | -2.20% | - |
| Dec 9, 2025 | 172.30 | 172.30 | 172.30 | 172.75 | 172.30 | -0.75% | - |
| Dec 8, 2025 | 177.15 | 177.15 | 177.15 | 174.05 | 173.60 | -1.78% | 10 |
| Dec 5, 2025 | 176.74 | 176.74 | 176.74 | 177.20 | 176.74 | 2.19% | - |
| Dec 4, 2025 | 172.95 | 172.95 | 172.95 | 173.40 | 172.95 | -2.67% | - |
| Dec 3, 2025 | 177.69 | 177.69 | 177.69 | 178.15 | 177.69 | 0.76% | - |
| Dec 2, 2025 | 176.34 | 176.34 | 176.34 | 176.80 | 176.34 | -2.59% | - |
| Dec 1, 2025 | 181.03 | 181.03 | 181.03 | 181.50 | 181.03 | 0.78% | - |
| Nov 28, 2025 | 181.35 | 181.35 | 181.35 | 180.10 | 179.63 | 1.58% | 3 |
| Nov 27, 2025 | 176.84 | 176.84 | 176.84 | 177.30 | 176.84 | 0.06% | - |
| Nov 26, 2025 | 176.74 | 176.74 | 176.74 | 177.20 | 176.74 | 1.55% | - |
| Nov 25, 2025 | 174.05 | 174.05 | 174.05 | 174.50 | 174.05 | -0.11% | - |
| Nov 24, 2025 | 174.25 | 174.25 | 174.25 | 174.70 | 174.24 | -5.11% | - |
| Nov 21, 2025 | 183.62 | 183.62 | 183.62 | 184.10 | 183.62 | -0.99% | - |
| Nov 20, 2025 | 185.47 | 185.47 | 185.47 | 185.95 | 185.47 | 3.05% | - |
| Nov 19, 2025 | 187.15 | 187.15 | 187.15 | 180.45 | 179.98 | -1.93% | 25 |
| Nov 18, 2025 | 183.52 | 183.52 | 183.52 | 184.00 | 183.52 | -1.60% | - |
| Nov 17, 2025 | 186.51 | 186.51 | 186.51 | 187.00 | 186.51 | 0.70% | - |
| Nov 14, 2025 | 185.22 | 185.22 | 185.22 | 185.70 | 185.22 | 0.90% | - |
| Nov 13, 2025 | 183.57 | 183.57 | 183.57 | 184.05 | 183.57 | -0.03% | - |
| Nov 12, 2025 | 185.35 | 185.35 | 185.35 | 184.10 | 183.62 | 0.44% | 8 |
| Nov 11, 2025 | 182.82 | 182.82 | 182.82 | 183.30 | 182.82 | 1.64% | - |
| Nov 10, 2025 | 179.88 | 179.88 | 179.88 | 180.35 | 179.88 | 1.41% | - |
| Nov 7, 2025 | 177.39 | 177.39 | 177.39 | 177.85 | 177.39 | -0.89% | - |
| Nov 6, 2025 | 178.98 | 178.98 | 178.98 | 179.45 | 178.98 | -1.07% | - |
| Nov 5, 2025 | 180.70 | 180.70 | 180.70 | 181.40 | 180.93 | 0.11% | 12 |
| Nov 4, 2025 | 180.73 | 180.73 | 180.73 | 181.20 | 180.73 | -0.22% | - |
| Nov 3, 2025 | 183.05 | 183.05 | 180.60 | 181.60 | 181.13 | -0.68% | 28 |
| Oct 31, 2025 | 182.37 | 182.37 | 182.37 | 182.85 | 182.37 | -1.59% | - |
| Oct 30, 2025 | 185.32 | 185.32 | 185.32 | 185.80 | 185.32 | 0.95% | - |
| Oct 29, 2025 | 183.57 | 183.57 | 183.57 | 184.05 | 183.57 | -1.02% | - |
| Oct 28, 2025 | 185.47 | 185.47 | 185.47 | 185.95 | 185.47 | -0.88% | - |
| Oct 27, 2025 | 187.11 | 187.11 | 187.11 | 187.60 | 187.11 | -0.92% | - |
| Oct 24, 2025 | 188.86 | 188.86 | 188.86 | 189.35 | 188.86 | -1.81% | - |
| Oct 23, 2025 | 196.00 | 196.00 | 196.00 | 192.85 | 192.35 | 0.39% | 10 |
| Oct 22, 2025 | 191.60 | 191.60 | 191.60 | 192.10 | 191.60 | -0.16% | - |
| Oct 21, 2025 | 191.90 | 191.90 | 191.90 | 192.40 | 191.90 | 2.23% | - |
| Oct 20, 2025 | 187.71 | 187.71 | 187.71 | 188.20 | 187.71 | 1.02% | - |
| Oct 17, 2025 | 185.81 | 185.81 | 185.81 | 186.30 | 185.81 | -2.41% | - |
| Oct 16, 2025 | 190.40 | 190.40 | 190.40 | 190.90 | 190.40 | -2.58% | - |
| Oct 15, 2025 | 195.44 | 195.44 | 195.44 | 195.95 | 195.44 | 0.77% | - |
| Oct 14, 2025 | 195.00 | 195.00 | 195.00 | 194.45 | 193.94 | -1.19% | 10 |
| Oct 13, 2025 | 196.29 | 196.29 | 196.29 | 196.80 | 196.29 | -1.38% | - |
| Oct 10, 2025 | 199.03 | 199.03 | 199.03 | 199.55 | 199.03 | -1.26% | - |