Cheniere Energy, Inc. (BIT:1LNG)
Italy
· Delayed Price · Currency is EUR 177.20
+3.80 (2.19%)
At close: Dec 5, 2025
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 2.19% | - |
| Dec 4, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -2.67% | - |
| Dec 3, 2025 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | 0.76% | - |
| Dec 2, 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | -2.59% | - |
| Dec 1, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 0.78% | - |
| Nov 28, 2025 | 181.35 | 181.35 | 181.35 | 180.10 | 180.10 | 1.58% | 3 |
| Nov 27, 2025 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | 0.06% | - |
| Nov 26, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 1.55% | - |
| Nov 25, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -0.11% | - |
| Nov 24, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -5.11% | - |
| Nov 21, 2025 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | -0.99% | - |
| Nov 20, 2025 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | 3.05% | - |
| Nov 19, 2025 | 187.15 | 187.15 | 187.15 | 180.45 | 180.45 | -1.93% | 25 |
| Nov 18, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.60% | - |
| Nov 17, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0.70% | - |
| Nov 14, 2025 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | 0.90% | - |
| Nov 13, 2025 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | -0.03% | - |
| Nov 12, 2025 | 185.35 | 185.35 | 185.35 | 184.10 | 184.10 | 0.44% | 8 |
| Nov 11, 2025 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | 1.64% | - |
| Nov 10, 2025 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | 1.41% | - |
| Nov 7, 2025 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | -0.89% | - |
| Nov 6, 2025 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | -1.07% | - |
| Nov 5, 2025 | 180.70 | 180.70 | 180.70 | 181.40 | 181.40 | 0.11% | 12 |
| Nov 4, 2025 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | -0.22% | - |
| Nov 3, 2025 | 183.05 | 183.05 | 180.60 | 181.60 | 181.60 | -0.68% | 28 |
| Oct 31, 2025 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | -1.59% | - |
| Oct 30, 2025 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 0.95% | - |
| Oct 29, 2025 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | -1.02% | - |
| Oct 28, 2025 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | -0.88% | - |
| Oct 27, 2025 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | -0.92% | - |
| Oct 24, 2025 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | -1.81% | - |
| Oct 23, 2025 | 196.00 | 196.00 | 196.00 | 192.85 | 192.85 | 0.39% | 10 |
| Oct 22, 2025 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | -0.16% | - |
| Oct 21, 2025 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | 2.23% | - |
| Oct 20, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | 1.02% | - |
| Oct 17, 2025 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | -2.41% | - |
| Oct 16, 2025 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | -2.58% | - |
| Oct 15, 2025 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | 0.77% | - |
| Oct 14, 2025 | 195.00 | 195.00 | 195.00 | 194.45 | 194.45 | -1.19% | 10 |
| Oct 13, 2025 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -1.38% | - |
| Oct 10, 2025 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | -1.26% | - |
| Oct 9, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | -0.88% | - |
| Oct 8, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 0.69% | - |
| Oct 7, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | 2.17% | - |
| Oct 6, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | -0.28% | - |
| Oct 3, 2025 | 197.80 | 197.80 | 197.80 | 198.75 | 198.75 | -0.23% | 1 |
| Oct 2, 2025 | 196.00 | 196.85 | 196.00 | 199.20 | 199.20 | -0.60% | 6 |
| Oct 1, 2025 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | 0.68% | - |
| Sep 30, 2025 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | -0.38% | - |
| Sep 29, 2025 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | -2.01% | - |
| Sep 26, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | -0.10% | - |
| Sep 25, 2025 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | 0.89% | - |
| Sep 24, 2025 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | 1.30% | - |
| Sep 23, 2025 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | 1.65% | - |
| Sep 22, 2025 | 196.45 | 196.45 | 196.45 | 196.45 | 196.45 | -0.38% | - |
| Sep 19, 2025 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | -1.00% | - |
| Sep 18, 2025 | 198.90 | 198.90 | 198.55 | 199.20 | 199.20 | 0.23% | 430 |
| Sep 17, 2025 | 198.75 | 198.75 | 198.75 | 198.75 | 198.75 | 0.76% | - |
| Sep 16, 2025 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | -1.72% | - |
| Sep 15, 2025 | 200.00 | 200.80 | 200.00 | 200.70 | 200.70 | -1.57% | 28 |
| Sep 12, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 1.29% | - |
| Sep 11, 2025 | 206.90 | 206.90 | 206.90 | 201.30 | 201.30 | -0.40% | 1 |
| Sep 10, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | 0.05% | - |
| Sep 9, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.81% | - |
| Sep 8, 2025 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 0.03% | - |
| Sep 5, 2025 | 198.35 | 198.35 | 198.35 | 198.35 | 198.35 | -3.01% | - |
| Sep 4, 2025 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | -0.63% | - |
| Sep 3, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | -0.72% | - |
| Sep 2, 2025 | 204.70 | 204.70 | 204.70 | 207.30 | 207.30 | -0.10% | 2 |
| Sep 1, 2025 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - | - |
| Aug 29, 2025 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 0.39% | - |
| Aug 28, 2025 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | -1.57% | - |
| Aug 27, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2.49% | - |
| Aug 26, 2025 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | -0.05% | - |
| Aug 25, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.74% | - |
| Aug 22, 2025 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -2.21% | - |
| Aug 21, 2025 | 204.10 | 204.10 | 204.10 | 208.10 | 208.10 | 4.23% | 24 |
| Aug 20, 2025 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | 1.14% | - |
| Aug 19, 2025 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | -0.38% | - |
| Aug 18, 2025 | 198.15 | 198.15 | 198.15 | 198.15 | 198.15 | -0.90% | - |
| Aug 14, 2025 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | 2.72% | - |
| Aug 13, 2025 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | -0.21% | - |
| Aug 12, 2025 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | -2.62% | - |
| Aug 11, 2025 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | 1.03% | - |
| Aug 8, 2025 | 203.10 | 204.20 | 203.10 | 198.25 | 198.25 | -3.53% | 13 |
| Aug 7, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - | - |
| Aug 6, 2025 | 205.07 | 205.07 | 205.07 | 205.50 | 205.07 | 0.78% | - |
| Aug 5, 2025 | 203.47 | 203.47 | 203.47 | 203.90 | 203.47 | -2.53% | - |
| Aug 4, 2025 | 208.20 | 208.20 | 208.20 | 209.20 | 208.76 | 1.41% | 20 |
| Aug 1, 2025 | 205.87 | 205.87 | 205.87 | 206.30 | 205.87 | 0.29% | - |
| Jul 31, 2025 | 205.27 | 205.27 | 205.27 | 205.70 | 205.27 | 1.33% | - |
| Jul 30, 2025 | 202.60 | 202.60 | 202.60 | 203.00 | 202.58 | -0.25% | 67 |
| Jul 29, 2025 | 201.30 | 202.20 | 201.30 | 203.50 | 203.07 | 3.35% | 65 |
| Jul 28, 2025 | 216.20 | 216.20 | 198.90 | 196.90 | 196.49 | 2.26% | 271 |
| Jul 25, 2025 | 192.15 | 192.15 | 192.15 | 192.55 | 192.15 | -0.28% | - |
| Jul 24, 2025 | 192.70 | 192.70 | 192.70 | 193.10 | 192.70 | 1.31% | - |
| Jul 23, 2025 | 191.25 | 191.25 | 191.25 | 190.60 | 190.20 | -1.37% | 40 |
| Jul 22, 2025 | 192.85 | 192.85 | 192.85 | 193.25 | 192.85 | -1.90% | - |
| Jul 21, 2025 | 196.59 | 196.59 | 196.59 | 197.00 | 196.59 | -6.41% | - |
| Jul 18, 2025 | 210.06 | 210.06 | 210.06 | 210.50 | 210.06 | 5.14% | - |