Chubb Limited (BIT:1CB)
Italy · Delayed Price · Currency is EUR 286.00
0.00 (0.00%)
At close: Mar 3, 2026
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.69% | - |
| Mar 3, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -0.68% | - |
| Mar 2, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 1.39% | - |
| Feb 27, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.70% | - |
| Feb 26, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 25, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 24, 2026 | 282.00 | 282.00 | 282.00 | 286.00 | 286.00 | 1.42% | 5 |
| Feb 23, 2026 | 290.00 | 290.00 | 290.00 | 282.00 | 282.00 | 0.71% | 9 |
| Feb 20, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.71% | - |
| Feb 19, 2026 | 280.00 | 280.00 | 280.00 | 282.00 | 282.00 | 0.71% | 4 |
| Feb 18, 2026 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | - | 23 |
| Feb 17, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3.70% | - |
| Feb 16, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | - |
| Feb 13, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -4.96% | - |
| Feb 12, 2026 | 288.00 | 288.00 | 288.00 | 282.00 | 282.00 | 2.92% | 2 |
| Feb 11, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.74% | - |
| Feb 10, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -2.16% | - |
| Feb 9, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -1.42% | - |
| Feb 6, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -0.70% | - |
| Feb 5, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.71% | - |
| Feb 4, 2026 | 280.00 | 280.00 | 280.00 | 282.00 | 282.00 | 6.02% | 99 |
| Feb 3, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| Feb 2, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 3.91% | - |
| Jan 30, 2026 | 252.00 | 252.00 | 252.00 | 256.00 | 256.00 | -0.78% | 20 |
| Jan 29, 2026 | 262.00 | 262.00 | 262.00 | 258.00 | 258.00 | 2.38% | 2 |
| Jan 28, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Jan 27, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.78% | - |
| Jan 26, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Jan 23, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.79% | - |
| Jan 22, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Jan 21, 2026 | 262.00 | 262.00 | 262.00 | 254.00 | 254.00 | -0.78% | 45 |
| Jan 20, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -4.48% | - |
| Jan 19, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 1.52% | - |
| Jan 16, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1.54% | - |
| Jan 15, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Jan 14, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Jan 13, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.52% | 2 |
| Jan 12, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.49% | - |
| Jan 9, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0.75% | - |
| Jan 8, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.76% | - |
| Jan 7, 2026 | 256.00 | 256.00 | 256.00 | 264.00 | 264.00 | -0.75% | 3 |
| Jan 6, 2026 | 274.00 | 274.00 | 274.00 | 266.00 | 266.00 | - | 62 |
| Jan 5, 2026 | 258.00 | 264.00 | 258.00 | 266.00 | 266.00 | 0.76% | 17 |
| Jan 2, 2026 | 268.00 | 268.00 | 268.00 | 264.00 | 264.00 | -1.49% | 12 |
| Dec 30, 2025 | 266.00 | 266.00 | 266.00 | 268.00 | 268.00 | 0.75% | 2 |
| Dec 29, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.76% | - |
| Dec 23, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -0.75% | - |
| Dec 22, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 3.10% | - |
| Dec 19, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -2.27% | - |
| Dec 18, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |