Cheniere Energy, Inc. (FRA:CHQ1)
Germany
· Delayed Price · Currency is EUR 179.30
-0.20 (-0.11%)
At close: Dec 4, 2025
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | -0.86% | - |
| Dec 4, 2025 | 177.75 | 179.30 | 177.75 | 179.30 | 179.30 | -0.11% | 90 |
| Dec 3, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | -0.50% | - |
| Dec 2, 2025 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 0.17% | - |
| Dec 1, 2025 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | 1.72% | 15 |
| Nov 28, 2025 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | -0.87% | - |
| Nov 27, 2025 | 176.75 | 178.60 | 176.75 | 178.60 | 178.60 | 1.30% | 30 |
| Nov 26, 2025 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | -0.06% | - |
| Nov 25, 2025 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 0.34% | - |
| Nov 24, 2025 | 178.05 | 178.05 | 175.80 | 175.80 | 175.80 | -1.92% | 305 |
| Nov 21, 2025 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | -1.38% | - |
| Nov 20, 2025 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | -0.27% | - |
| Nov 19, 2025 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | -1.27% | - |
| Nov 18, 2025 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | -0.91% | - |
| Nov 17, 2025 | 184.45 | 186.30 | 184.45 | 186.30 | 186.30 | 1.58% | 118 |
| Nov 14, 2025 | 183.10 | 183.40 | 183.10 | 183.40 | 183.40 | -0.33% | 271 |
| Nov 13, 2025 | 184.25 | 184.25 | 184.00 | 184.00 | 184.00 | 0.85% | 50 |
| Nov 12, 2025 | 182.45 | 182.45 | 182.45 | 182.45 | 182.45 | 0.22% | - |
| Nov 11, 2025 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | 1.62% | - |
| Nov 10, 2025 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | -1.21% | - |
| Nov 7, 2025 | 179.55 | 181.35 | 179.55 | 181.35 | 181.35 | -0.03% | 42 |
| Nov 6, 2025 | 178.85 | 181.40 | 178.85 | 181.40 | 180.92 | 1.34% | 130 |
| Nov 5, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 178.53 | -1.16% | - |
| Nov 4, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 180.62 | -1.66% | - |
| Nov 3, 2025 | 185.15 | 185.15 | 183.25 | 184.15 | 183.66 | 1.15% | 350 |
| Oct 31, 2025 | 182.10 | 182.10 | 182.05 | 182.05 | 181.57 | 1.17% | 12 |
| Oct 30, 2025 | 181.30 | 182.55 | 179.95 | 179.95 | 179.47 | -3.85% | 40 |
| Oct 29, 2025 | 185.65 | 187.15 | 185.40 | 187.15 | 186.65 | -0.72% | 251 |
| Oct 28, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.00 | -0.68% | - |
| Oct 27, 2025 | 189.70 | 190.75 | 189.70 | 189.80 | 189.30 | -0.13% | 75 |
| Oct 24, 2025 | 190.05 | 190.05 | 190.05 | 190.05 | 189.55 | -3.28% | - |
| Oct 23, 2025 | 193.65 | 196.50 | 193.65 | 196.50 | 195.98 | 2.69% | 16 |
| Oct 22, 2025 | 191.35 | 191.35 | 191.35 | 191.35 | 190.84 | 0.92% | - |
| Oct 21, 2025 | 189.60 | 189.60 | 189.60 | 189.60 | 189.10 | 0.45% | - |
| Oct 20, 2025 | 186.90 | 188.75 | 185.00 | 188.75 | 188.25 | 0.91% | 234 |
| Oct 17, 2025 | 187.05 | 187.05 | 187.05 | 187.05 | 186.55 | -2.93% | - |
| Oct 16, 2025 | 192.70 | 192.70 | 192.70 | 192.70 | 192.19 | -1.88% | - |
| Oct 15, 2025 | 194.20 | 196.40 | 193.85 | 196.40 | 195.88 | 1.79% | 265 |
| Oct 14, 2025 | 194.90 | 194.90 | 192.95 | 192.95 | 192.44 | -1.41% | 21 |
| Oct 13, 2025 | 195.70 | 195.70 | 195.70 | 195.70 | 195.18 | -1.73% | - |
| Oct 10, 2025 | 199.15 | 199.15 | 199.15 | 199.15 | 198.62 | -1.12% | - |
| Oct 9, 2025 | 201.40 | 201.40 | 201.40 | 201.40 | 200.87 | -0.25% | - |
| Oct 8, 2025 | 203.30 | 203.40 | 201.90 | 201.90 | 201.36 | 1.46% | 50 |
| Oct 7, 2025 | 198.50 | 199.00 | 198.30 | 199.00 | 198.47 | 0.84% | 75 |
| Oct 6, 2025 | 197.35 | 197.35 | 197.35 | 197.35 | 196.83 | 0.05% | - |
| Oct 3, 2025 | 197.25 | 197.25 | 197.25 | 197.25 | 196.73 | -0.73% | - |
| Oct 2, 2025 | 196.75 | 198.70 | 196.75 | 198.70 | 198.17 | -0.13% | 20 |
| Oct 1, 2025 | 198.95 | 198.95 | 198.95 | 198.95 | 198.42 | -0.35% | - |
| Sep 30, 2025 | 199.65 | 199.65 | 199.65 | 199.65 | 199.12 | -1.65% | - |
| Sep 29, 2025 | 202.80 | 203.00 | 202.80 | 203.00 | 202.46 | 0.25% | 6 |
| Sep 26, 2025 | 202.50 | 202.50 | 202.50 | 202.50 | 201.96 | 0.85% | - |
| Sep 25, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.27 | 1.39% | - |
| Sep 24, 2025 | 198.05 | 198.05 | 198.05 | 198.05 | 197.52 | 0.10% | - |
| Sep 23, 2025 | 194.65 | 197.85 | 194.65 | 197.85 | 197.33 | 0.92% | 4 |
| Sep 22, 2025 | 196.40 | 196.40 | 196.05 | 196.05 | 195.53 | -0.71% | 75 |
| Sep 19, 2025 | 197.80 | 197.80 | 196.80 | 197.45 | 196.93 | -1.05% | 72 |
| Sep 18, 2025 | 198.50 | 199.55 | 198.50 | 199.55 | 199.02 | 1.29% | 20 |
| Sep 17, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 196.48 | 0.46% | - |
| Sep 16, 2025 | 197.15 | 197.15 | 196.10 | 196.10 | 195.58 | -2.15% | 20 |
| Sep 15, 2025 | 200.40 | 200.40 | 200.40 | 200.40 | 199.87 | -0.40% | - |
| Sep 12, 2025 | 201.20 | 201.20 | 201.20 | 201.20 | 200.67 | -0.25% | - |
| Sep 11, 2025 | 201.70 | 201.70 | 201.70 | 201.70 | 201.17 | 0.60% | - |
| Sep 10, 2025 | 200.50 | 200.50 | 200.50 | 200.50 | 199.97 | -0.05% | - |
| Sep 9, 2025 | 197.15 | 200.60 | 197.15 | 200.60 | 200.07 | 1.03% | 35 |
| Sep 8, 2025 | 200.30 | 200.30 | 198.55 | 198.55 | 198.02 | -1.71% | 6 |
| Sep 5, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.46 | -0.93% | - |
| Sep 4, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | 203.36 | -0.92% | - |
| Sep 3, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 205.25 | -0.63% | - |
| Sep 2, 2025 | 207.10 | 207.10 | 207.10 | 207.10 | 206.55 | 0.78% | - |
| Sep 1, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | 204.96 | -0.53% | - |
| Aug 29, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | 206.05 | 0.24% | - |
| Aug 28, 2025 | 206.10 | 206.10 | 206.10 | 206.10 | 205.55 | -2.09% | - |
| Aug 27, 2025 | 207.00 | 210.50 | 207.00 | 210.50 | 209.94 | 2.23% | 20 |
| Aug 26, 2025 | 204.70 | 205.90 | 204.70 | 205.90 | 205.35 | 1.88% | 10 |
| Aug 25, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | 201.56 | -2.23% | - |
| Aug 22, 2025 | 206.70 | 206.70 | 206.70 | 206.70 | 206.15 | -0.48% | - |
| Aug 21, 2025 | 201.80 | 207.90 | 201.80 | 207.70 | 207.15 | 5.30% | 20 |
| Aug 20, 2025 | 197.25 | 197.25 | 197.25 | 197.25 | 196.73 | 0.79% | - |
| Aug 19, 2025 | 195.70 | 195.70 | 195.70 | 195.70 | 195.18 | -0.03% | - |
| Aug 18, 2025 | 195.75 | 195.75 | 195.75 | 195.75 | 195.23 | -2.03% | - |
| Aug 15, 2025 | 199.80 | 199.80 | 199.80 | 199.80 | 199.27 | -0.10% | 5 |
| Aug 14, 2025 | 196.80 | 200.00 | 196.80 | 200.00 | 199.47 | 2.17% | 25 |
| Aug 13, 2025 | 195.75 | 195.75 | 195.75 | 195.75 | 195.23 | 0.26% | - |
| Aug 12, 2025 | 197.15 | 197.15 | 195.25 | 195.25 | 194.73 | -1.24% | 18 |
| Aug 11, 2025 | 197.85 | 197.95 | 197.70 | 197.70 | 197.18 | -1.49% | 138 |
| Aug 8, 2025 | 201.00 | 201.00 | 200.70 | 200.70 | 200.17 | -3.32% | 7 |
| Aug 7, 2025 | 201.20 | 207.60 | 201.20 | 207.60 | 206.62 | 1.02% | 135 |
| Aug 6, 2025 | 206.00 | 206.00 | 205.50 | 205.50 | 204.53 | -1.77% | 39 |
| Aug 5, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 208.21 | 0.82% | - |
| Aug 4, 2025 | 205.70 | 207.50 | 205.70 | 207.50 | 206.52 | 1.57% | 15 |
| Aug 1, 2025 | 205.20 | 207.10 | 204.30 | 204.30 | 203.34 | -1.26% | 155 |
| Jul 31, 2025 | 204.50 | 206.90 | 204.50 | 206.90 | 205.92 | 1.57% | 15 |
| Jul 30, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | 202.74 | 0.34% | 10 |
| Jul 29, 2025 | 197.80 | 203.70 | 197.80 | 203.00 | 202.04 | 3.02% | 319 |
| Jul 28, 2025 | 211.90 | 215.30 | 196.75 | 197.05 | 196.12 | 2.95% | 1,954 |
| Jul 25, 2025 | 191.40 | 191.40 | 191.40 | 191.40 | 190.50 | 1.08% | - |
| Jul 24, 2025 | 189.35 | 189.35 | 189.35 | 189.35 | 188.46 | -0.34% | - |
| Jul 23, 2025 | 189.00 | 190.00 | 189.00 | 190.00 | 189.10 | - | 48 |
| Jul 22, 2025 | 193.25 | 193.35 | 190.00 | 190.00 | 189.10 | -2.94% | 266 |
| Jul 21, 2025 | 202.80 | 203.60 | 195.75 | 195.75 | 194.83 | -6.70% | 200 |