Chubb Limited (BIT:1CB)
Italy · Delayed Price · Currency is EUR 276.00
+16.00 (6.15%)
Last updated: Dec 15, 2025, 12:16 PM CET
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Dec 11, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -0.77% | - |
| Dec 10, 2025 | 258.00 | 258.00 | 258.00 | 260.00 | 259.16 | - | 5 |
| Dec 9, 2025 | 259.16 | 259.16 | 259.16 | 260.00 | 259.16 | 1.56% | - |
| Dec 8, 2025 | 250.00 | 250.00 | 250.00 | 256.00 | 255.17 | 1.59% | 2 |
| Dec 5, 2025 | 251.19 | 251.19 | 251.19 | 252.00 | 251.19 | -0.79% | - |
| Dec 4, 2025 | 256.00 | 256.00 | 256.00 | 254.00 | 253.18 | 0.79% | 33 |
| Dec 3, 2025 | 262.00 | 262.00 | 246.00 | 252.00 | 251.19 | -0.79% | 21 |
| Dec 2, 2025 | 253.18 | 253.18 | 253.18 | 254.00 | 253.18 | - | - |
| Dec 1, 2025 | 252.00 | 252.00 | 252.00 | 254.00 | 253.18 | -1.55% | 20 |
| Nov 28, 2025 | 270.00 | 270.00 | 260.00 | 258.00 | 257.17 | -3.01% | 6 |
| Nov 27, 2025 | 268.00 | 268.00 | 268.00 | 266.00 | 265.14 | 3.91% | 1 |
| Nov 26, 2025 | 262.00 | 262.00 | 262.00 | 256.00 | 255.17 | -0.78% | 20 |
| Nov 25, 2025 | 266.00 | 266.00 | 266.00 | 258.00 | 257.17 | - | 20 |
| Nov 24, 2025 | 257.17 | 257.17 | 257.17 | 258.00 | 257.17 | -1.53% | - |
| Nov 21, 2025 | 261.15 | 261.15 | 261.15 | 262.00 | 261.15 | 2.34% | - |
| Nov 20, 2025 | 258.00 | 258.00 | 258.00 | 256.00 | 255.17 | 0.79% | 2 |
| Nov 19, 2025 | 253.18 | 253.18 | 253.18 | 254.00 | 253.18 | -1.55% | - |
| Nov 18, 2025 | 268.00 | 268.00 | 260.00 | 258.00 | 257.17 | 0.78% | 6 |
| Nov 17, 2025 | 255.17 | 255.17 | 255.17 | 256.00 | 255.17 | 0.79% | - |
| Nov 14, 2025 | 253.18 | 253.18 | 253.18 | 254.00 | 253.18 | 0.79% | - |
| Nov 13, 2025 | 242.00 | 248.00 | 242.00 | 252.00 | 251.19 | - | 42 |
| Nov 12, 2025 | 251.19 | 251.19 | 251.19 | 252.00 | 251.19 | 0.80% | - |
| Nov 11, 2025 | 249.19 | 249.19 | 249.19 | 250.00 | 249.19 | 0.81% | - |
| Nov 10, 2025 | 244.00 | 244.00 | 244.00 | 248.00 | 247.20 | 0.81% | 6 |
| Nov 7, 2025 | 245.21 | 245.21 | 245.21 | 246.00 | 245.21 | - | - |
| Nov 6, 2025 | 245.21 | 245.21 | 245.21 | 246.00 | 245.21 | -0.81% | - |
| Nov 5, 2025 | 247.20 | 247.20 | 247.20 | 248.00 | 247.20 | 0.81% | - |
| Nov 4, 2025 | 245.21 | 245.21 | 245.21 | 246.00 | 245.21 | 3.36% | - |
| Nov 3, 2025 | 237.23 | 237.23 | 237.23 | 238.00 | 237.23 | -0.83% | - |
| Oct 31, 2025 | 239.23 | 239.23 | 239.23 | 240.00 | 239.23 | -0.83% | - |
| Oct 30, 2025 | 241.22 | 241.22 | 241.22 | 242.00 | 241.22 | 1.68% | - |
| Oct 29, 2025 | 237.23 | 237.23 | 237.23 | 238.00 | 237.23 | - | - |
| Oct 28, 2025 | 237.23 | 237.23 | 237.23 | 238.00 | 237.23 | -1.65% | - |
| Oct 27, 2025 | 250.00 | 250.00 | 250.00 | 242.00 | 241.22 | - | 4 |
| Oct 24, 2025 | 241.22 | 241.22 | 241.22 | 242.00 | 241.22 | - | - |
| Oct 23, 2025 | 232.00 | 232.00 | 232.00 | 242.00 | 241.22 | 2.54% | 5 |
| Oct 22, 2025 | 235.24 | 235.24 | 235.24 | 236.00 | 235.24 | 2.61% | - |
| Oct 21, 2025 | 229.26 | 229.26 | 229.26 | 230.00 | 229.26 | - | - |
| Oct 20, 2025 | 229.26 | 229.26 | 229.26 | 230.00 | 229.26 | - | - |
| Oct 17, 2025 | 229.26 | 229.26 | 229.26 | 230.00 | 229.26 | 0.88% | - |
| Oct 16, 2025 | 227.26 | 227.26 | 227.26 | 228.00 | 227.26 | -5.79% | - |
| Oct 15, 2025 | 241.22 | 241.22 | 241.22 | 242.00 | 241.22 | -0.82% | - |
| Oct 14, 2025 | 242.00 | 242.00 | 242.00 | 244.00 | 243.21 | - | 14 |
| Oct 13, 2025 | 243.21 | 243.21 | 243.21 | 244.00 | 243.21 | - | - |
| Oct 10, 2025 | 238.00 | 238.00 | 238.00 | 244.00 | 243.21 | -1.61% | 22 |
| Oct 9, 2025 | 247.20 | 247.20 | 247.20 | 248.00 | 247.20 | - | - |
| Oct 8, 2025 | 247.20 | 247.20 | 247.20 | 248.00 | 247.20 | - | - |
| Oct 7, 2025 | 247.20 | 247.20 | 247.20 | 248.00 | 247.20 | 1.64% | - |
| Oct 6, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 243.21 | 0.83% | 4 |