Chubb Limited (BIT:1CB)
Italy · Delayed Price · Currency is EUR 273.10
-2.10 (-0.76%)
At close: May 7, 2026
BIT:1CB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | - | 0.98% | - |
| May 6, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | -1.08% | - |
| May 5, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | -0.54% | - |
| May 4, 2026 | 281.20 | 281.20 | 281.20 | 279.70 | 279.70 | 0.39% | 7 |
| Apr 30, 2026 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | 0.36% | - |
| Apr 29, 2026 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | -1.98% | - |
| Apr 28, 2026 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | 0.75% | - |
| Apr 27, 2026 | 281.10 | 281.10 | 281.10 | 281.10 | 281.10 | 0.04% | - |
| Apr 24, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0.14% | - |
| Apr 23, 2026 | 280.80 | 280.80 | 280.80 | 280.60 | 280.60 | 1.26% | 9 |
| Apr 22, 2026 | 279.50 | 279.60 | 278.60 | 277.10 | 277.10 | -0.75% | 105 |
| Apr 21, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | -1.24% | - |
| Apr 20, 2026 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | 1.22% | - |
| Apr 17, 2026 | 276.20 | 276.20 | 276.20 | 279.30 | 279.30 | 0.50% | 10 |
| Apr 16, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | 0.22% | - |
| Apr 15, 2026 | 277.30 | 277.30 | 277.30 | 277.30 | 277.30 | -0.11% | - |
| Apr 14, 2026 | 282.10 | 285.90 | 282.10 | 277.60 | 277.60 | -0.86% | 17 |
| Apr 13, 2026 | 284.60 | 284.60 | 284.60 | 280.00 | 280.00 | -0.21% | 2 |
| Apr 10, 2026 | 284.90 | 284.90 | 280.90 | 280.60 | 280.60 | -1.51% | 16 |
| Apr 9, 2026 | 286.50 | 286.50 | 284.90 | 284.90 | 284.90 | 1.42% | 10 |
| Apr 8, 2026 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | -1.02% | - |
| Apr 7, 2026 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | -0.07% | - |
| Apr 2, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 1.43% | - |
| Apr 1, 2026 | 286.00 | 286.00 | 282.00 | 280.00 | 280.00 | - | 150 |
| Mar 31, 2026 | 282.00 | 288.00 | 278.00 | 280.00 | 280.00 | -1.41% | 142 |
| Mar 30, 2026 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | 0.71% | 10 |
| Mar 27, 2026 | 284.00 | 284.00 | 284.00 | 282.00 | 282.00 | - | 11 |
| Mar 26, 2026 | 278.00 | 278.00 | 278.00 | 282.00 | 282.00 | - | 2 |
| Mar 25, 2026 | 282.00 | 284.00 | 282.00 | 282.00 | 282.00 | - | 30 |
| Mar 24, 2026 | 286.00 | 286.00 | 286.00 | 282.00 | 282.00 | 2.17% | 13 |
| Mar 23, 2026 | 284.00 | 292.00 | 284.00 | 276.00 | 276.00 | -1.43% | 20 |
| Mar 20, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -2.10% | - |
| Mar 19, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.70% | - |
| Mar 18, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 3.65% | - |
| Mar 17, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -3.52% | - |
| Mar 16, 2026 | 274.00 | 284.00 | 274.00 | 284.00 | 284.00 | -1.39% | 33 |
| Mar 13, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 4.35% | - |
| Mar 12, 2026 | 308.00 | 308.00 | 282.00 | 276.00 | 276.00 | -1.43% | 165 |
| Mar 11, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.16 | - | - |
| Mar 10, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.16 | - | - |
| Mar 9, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.16 | - | - |
| Mar 6, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.16 | -2.10% | - |
| Mar 5, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 285.14 | -0.69% | - |
| Mar 4, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.14 | -0.69% | - |
| Mar 3, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 289.13 | -0.68% | - |
| Mar 2, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 291.13 | 1.39% | - |
| Feb 27, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.14 | 0.70% | - |
| Feb 26, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 285.14 | - | - |
| Feb 25, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 285.14 | - | - |
| Feb 24, 2026 | 282.00 | 282.00 | 282.00 | 286.00 | 285.14 | 1.42% | 5 |