Chubb Limited (BIT:1CB)
Italy · Delayed Price · Currency is EUR 293.10
-3.50 (-1.18%)
At close: Sep 25, 2026
BIT:1CB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 293.10 | 293.10 | 293.10 | 293.10 | 293.10 | -1.18% | - |
| Sep 24, 2026 | 296.70 | 296.70 | 296.70 | 296.60 | 296.60 | 0.41% | 2 |
| Sep 23, 2026 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | 1.06% | - |
| Sep 22, 2026 | 292.30 | 292.30 | 292.30 | 292.30 | 292.30 | -1.45% | - |
| Sep 21, 2026 | 297.40 | 297.40 | 297.00 | 296.60 | 296.60 | -0.37% | 21 |
| Sep 18, 2026 | 300.30 | 300.30 | 300.30 | 297.70 | 297.70 | 0.54% | 6 |
| Sep 17, 2026 | 296.10 | 296.10 | 296.10 | 296.10 | 296.10 | -0.50% | - |
| Sep 16, 2026 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | 0.57% | - |
| Sep 15, 2026 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | -0.03% | - |
| Sep 14, 2026 | 298.70 | 298.70 | 298.70 | 296.00 | 296.00 | 2.07% | 10 |
| Sep 11, 2026 | 295.60 | 295.80 | 295.60 | 290.00 | 290.00 | -0.75% | 19 |
| Sep 10, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | 0.85% | - |
| Sep 9, 2026 | 292.40 | 292.40 | 292.40 | 290.60 | 289.73 | -0.21% | 16 |
| Sep 8, 2026 | 291.20 | 291.20 | 291.20 | 291.20 | 290.33 | 1.89% | - |
| Sep 7, 2026 | 285.80 | 285.80 | 285.80 | 285.80 | 284.94 | -3.48% | - |
| Sep 4, 2026 | 296.10 | 296.10 | 296.10 | 296.10 | 295.21 | -0.67% | - |
| Sep 3, 2026 | 298.10 | 298.10 | 298.10 | 298.10 | 297.21 | 1.57% | - |
| Sep 2, 2026 | 293.50 | 293.50 | 293.50 | 293.50 | 292.62 | 0.44% | - |
| Sep 1, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 291.32 | 0.03% | - |
| Aug 31, 2026 | 292.10 | 292.10 | 292.10 | 292.10 | 291.22 | -0.48% | - |
| Aug 28, 2026 | 293.50 | 293.50 | 293.50 | 293.50 | 292.62 | 0.96% | - |
| Aug 27, 2026 | 290.70 | 290.70 | 290.70 | 290.70 | 289.83 | -1.52% | - |
| Aug 26, 2026 | 295.20 | 295.20 | 295.20 | 295.20 | 294.31 | 0.58% | - |
| Aug 25, 2026 | 294.80 | 295.70 | 294.30 | 293.50 | 292.62 | -1.15% | 51 |
| Aug 24, 2026 | 296.90 | 296.90 | 296.90 | 296.90 | 296.01 | 1.33% | - |
| Aug 21, 2026 | 294.50 | 294.50 | 294.50 | 293.00 | 292.12 | -0.41% | 1 |
| Aug 20, 2026 | 294.20 | 294.20 | 294.20 | 294.20 | 293.32 | -0.24% | - |
| Aug 19, 2026 | 297.70 | 297.70 | 297.70 | 294.90 | 294.01 | -1.60% | 1 |
| Aug 18, 2026 | 299.70 | 299.70 | 299.70 | 299.70 | 298.80 | 1.39% | - |
| Aug 17, 2026 | 295.60 | 295.60 | 295.60 | 295.60 | 294.71 | -0.61% | - |
| Aug 14, 2026 | 297.40 | 297.40 | 297.40 | 297.40 | 296.51 | 0.07% | - |
| Aug 13, 2026 | 297.20 | 297.20 | 297.20 | 297.20 | 296.31 | -1.23% | - |
| Aug 12, 2026 | 300.90 | 300.90 | 300.90 | 300.90 | 300.00 | -0.36% | - |
| Aug 11, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 301.09 | -0.23% | - |
| Aug 10, 2026 | 302.70 | 302.70 | 302.70 | 302.70 | 301.79 | -0.36% | - |
| Aug 7, 2026 | 303.80 | 303.80 | 303.80 | 303.80 | 302.89 | -0.46% | - |
| Aug 6, 2026 | 305.50 | 305.50 | 305.50 | 305.20 | 304.28 | 0.86% | 1 |
| Aug 5, 2026 | 302.60 | 302.60 | 302.60 | 302.60 | 301.69 | 0.36% | 5 |
| Aug 4, 2026 | 301.50 | 301.50 | 301.50 | 301.50 | 300.59 | -0.50% | - |
| Aug 3, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 302.09 | -1.34% | - |
| Jul 31, 2026 | 307.00 | 307.10 | 306.30 | 307.10 | 306.18 | 1.72% | 164 |
| Jul 30, 2026 | 306.50 | 306.50 | 306.50 | 301.90 | 300.99 | -5.86% | 16 |
| Jul 29, 2026 | 319.80 | 319.80 | 319.80 | 320.70 | 319.74 | 0.34% | 56 |
| Jul 28, 2026 | 319.60 | 319.60 | 319.60 | 319.60 | 318.64 | 1.24% | - |
| Jul 27, 2026 | 315.70 | 315.70 | 315.70 | 315.70 | 314.75 | 0.13% | - |
| Jul 24, 2026 | 311.80 | 311.80 | 311.80 | 315.30 | 314.35 | 2.20% | 9 |
| Jul 23, 2026 | 304.10 | 304.10 | 302.00 | 308.50 | 307.57 | 3.42% | 12 |
| Jul 22, 2026 | 298.30 | 298.30 | 298.30 | 298.30 | 297.40 | -3.49% | - |
| Jul 21, 2026 | 309.10 | 309.10 | 309.10 | 309.10 | 308.17 | -0.39% | - |
| Jul 20, 2026 | 309.60 | 309.60 | 307.10 | 310.30 | 309.37 | 0.23% | 25 |