Cheniere Energy, Inc. (BIT:1LNG)
Italy
· Delayed Price · Currency is EUR 206.70
-3.30 (-1.57%)
At close: Aug 28, 2025
Cheniere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 206.70 | 206.70 | 206.70 | 206.70 | - | -1.57% | - |
| Aug 27, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | - | 2.49% | - |
| Aug 26, 2025 | 204.90 | 204.90 | 204.90 | 204.90 | - | -0.05% | - |
| Aug 25, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | - | 0.74% | - |
| Aug 22, 2025 | 203.50 | 203.50 | 203.50 | 203.50 | - | -2.21% | - |
| Aug 21, 2025 | 204.10 | 208.10 | 204.10 | 208.10 | - | 4.23% | 24 |
| Aug 20, 2025 | 199.65 | 199.65 | 199.65 | 199.65 | - | 1.14% | - |
| Aug 19, 2025 | 197.40 | 197.40 | 197.40 | 197.40 | - | -0.38% | - |
| Aug 18, 2025 | 198.15 | 198.15 | 198.15 | 198.15 | - | -0.90% | - |
| Aug 14, 2025 | 199.95 | 199.95 | 199.95 | 199.95 | - | 2.72% | - |
| Aug 13, 2025 | 194.65 | 194.65 | 194.65 | 194.65 | - | -0.21% | - |
| Aug 12, 2025 | 195.05 | 195.05 | 195.05 | 195.05 | - | -2.62% | - |
| Aug 11, 2025 | 200.30 | 200.30 | 200.30 | 200.30 | - | 1.03% | - |
| Aug 8, 2025 | 203.10 | 204.20 | 198.25 | 198.25 | - | -3.53% | 13 |
| Aug 7, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | - | - | - |
| Aug 6, 2025 | 205.50 | 205.50 | 205.50 | 205.50 | - | 0.78% | - |
| Aug 5, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | - | -2.53% | - |
| Aug 4, 2025 | 208.20 | 209.20 | 208.20 | 209.20 | - | 1.41% | 20 |
| Aug 1, 2025 | 206.30 | 206.30 | 206.30 | 206.30 | - | 0.29% | - |
| Jul 31, 2025 | 205.70 | 205.70 | 205.70 | 205.70 | - | 1.33% | - |
| Jul 30, 2025 | 202.60 | 203.00 | 202.60 | 203.00 | - | -0.25% | 67 |
| Jul 29, 2025 | 201.30 | 203.50 | 201.30 | 203.50 | - | 3.35% | 65 |
| Jul 28, 2025 | 216.20 | 216.20 | 196.90 | 196.90 | - | 2.26% | 271 |
| Jul 25, 2025 | 192.55 | 192.55 | 192.55 | 192.55 | - | -0.28% | - |
| Jul 24, 2025 | 193.10 | 193.10 | 193.10 | 193.10 | - | 1.31% | - |
| Jul 23, 2025 | 191.25 | 191.25 | 190.60 | 190.60 | - | -1.37% | 40 |
| Jul 22, 2025 | 193.25 | 193.25 | 193.25 | 193.25 | - | -1.90% | - |
| Jul 21, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | - | -6.41% | - |
| Jul 18, 2025 | 210.50 | 210.50 | 210.50 | 210.50 | - | 5.14% | - |
| Jul 17, 2025 | 200.20 | 200.20 | 200.20 | 200.20 | - | 1.09% | - |
| Jul 16, 2025 | 198.05 | 198.05 | 198.05 | 198.05 | - | -3.06% | - |
| Jul 15, 2025 | 204.30 | 204.30 | 204.30 | 204.30 | - | -0.68% | - |
| Jul 14, 2025 | 205.70 | 205.70 | 205.70 | 205.70 | - | 2.39% | - |
| Jul 11, 2025 | 200.90 | 200.90 | 200.90 | 200.90 | - | 0.85% | - |
| Jul 10, 2025 | 202.10 | 202.10 | 199.20 | 199.20 | - | -1.53% | 4 |
| Jul 9, 2025 | 202.30 | 202.30 | 202.30 | 202.30 | - | 0.45% | - |
| Jul 8, 2025 | 201.40 | 201.40 | 201.40 | 201.40 | - | -1.08% | - |
| Jul 7, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | - | 0.74% | - |
| Jul 4, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | - | - | - |
| Jul 3, 2025 | 202.10 | 202.10 | 202.10 | 202.10 | - | 0.35% | - |
| Jul 2, 2025 | 201.40 | 201.40 | 201.40 | 201.40 | - | -0.74% | - |
| Jul 1, 2025 | 202.90 | 202.90 | 202.90 | 202.90 | - | -1.89% | - |
| Jun 30, 2025 | 206.80 | 206.80 | 206.80 | 206.80 | - | 0.39% | - |
| Jun 27, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | - | -0.48% | - |
| Jun 26, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | - | 1.97% | - |
| Jun 25, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | - | -0.59% | - |
| Jun 24, 2025 | 204.20 | 204.20 | 204.20 | 204.20 | - | 0.05% | - |
| Jun 23, 2025 | 204.10 | 204.10 | 204.10 | 204.10 | - | -0.44% | - |
| Jun 20, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | - | 1.59% | - |
| Jun 19, 2025 | 201.80 | 201.80 | 201.80 | 201.80 | - | - | - |