Chubb Limited (BIT:1CB)
Italy · Delayed Price · Currency is EUR 297.40
+0.20 (0.07%)
At close: Aug 14, 2026
BIT:1CB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 297.40 | 297.40 | 297.40 | 297.40 | 297.40 | 0.07% | - |
| Aug 13, 2026 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | -1.23% | - |
| Aug 12, 2026 | 300.90 | 300.90 | 300.90 | 300.90 | 300.90 | -0.36% | - |
| Aug 11, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -0.23% | - |
| Aug 10, 2026 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | -0.36% | - |
| Aug 7, 2026 | 303.80 | 303.80 | 303.80 | 303.80 | 303.80 | -0.46% | - |
| Aug 6, 2026 | 305.50 | 305.50 | 305.50 | 305.20 | 305.20 | 0.86% | 1 |
| Aug 5, 2026 | 302.60 | 302.60 | 302.60 | 302.60 | 302.60 | 0.36% | 5 |
| Aug 4, 2026 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | -0.50% | - |
| Aug 3, 2026 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -1.34% | - |
| Jul 31, 2026 | 307.00 | 307.10 | 306.30 | 307.10 | 307.10 | 1.72% | 164 |
| Jul 30, 2026 | 306.50 | 306.50 | 306.50 | 301.90 | 301.90 | -5.86% | 16 |
| Jul 29, 2026 | 319.80 | 319.80 | 319.80 | 320.70 | 320.70 | 0.34% | 56 |
| Jul 28, 2026 | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | 1.24% | - |
| Jul 27, 2026 | 315.70 | 315.70 | 315.70 | 315.70 | 315.70 | 0.13% | - |
| Jul 24, 2026 | 311.80 | 311.80 | 311.80 | 315.30 | 315.30 | 2.20% | 9 |
| Jul 23, 2026 | 304.10 | 304.10 | 302.00 | 308.50 | 308.50 | 3.42% | 12 |
| Jul 22, 2026 | 298.30 | 298.30 | 298.30 | 298.30 | 298.30 | -3.49% | - |
| Jul 21, 2026 | 309.10 | 309.10 | 309.10 | 309.10 | 309.10 | -0.39% | - |
| Jul 20, 2026 | 309.60 | 309.60 | 307.10 | 310.30 | 310.30 | 0.23% | 25 |
| Jul 17, 2026 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | 3.37% | - |
| Jul 16, 2026 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 0.88% | - |
| Jul 15, 2026 | 300.00 | 300.00 | 296.60 | 296.90 | 296.90 | -3.26% | 9 |
| Jul 14, 2026 | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | -0.36% | - |
| Jul 13, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 2.02% | - |
| Jul 10, 2026 | 301.90 | 301.90 | 301.90 | 301.90 | 301.90 | -1.82% | - |
| Jul 9, 2026 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | -2.44% | - |
| Jul 8, 2026 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | -0.72% | - |
| Jul 7, 2026 | 312.70 | 312.70 | 312.50 | 317.50 | 317.50 | 2.42% | 69 |
| Jul 6, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -5.31% | - |
| Jul 3, 2026 | 327.40 | 327.40 | 327.40 | 327.40 | 327.40 | 4.97% | - |
| Jul 2, 2026 | 305.20 | 305.20 | 305.20 | 311.90 | 311.90 | 1.76% | 23 |
| Jul 1, 2026 | 298.30 | 298.30 | 298.30 | 306.50 | 306.50 | 1.76% | 30 |
| Jun 30, 2026 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | 1.01% | - |
| Jun 29, 2026 | 297.10 | 297.10 | 297.10 | 298.20 | 298.20 | 0.98% | 8 |
| Jun 26, 2026 | 288.40 | 288.40 | 288.40 | 295.30 | 295.30 | 0.27% | 4 |
| Jun 25, 2026 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | -0.07% | - |
| Jun 24, 2026 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | 1.10% | - |
| Jun 23, 2026 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 1.89% | - |
| Jun 22, 2026 | 286.10 | 286.10 | 286.10 | 286.10 | 286.10 | 0.18% | - |
| Jun 19, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 1.17% | - |
| Jun 18, 2026 | 285.70 | 285.70 | 285.70 | 282.30 | 282.30 | -0.35% | 3 |
| Jun 17, 2026 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | -0.49% | - |
| Jun 16, 2026 | 286.20 | 286.20 | 286.20 | 284.70 | 284.70 | 1.17% | 8 |
| Jun 15, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 281.40 | 0.29% | - |
| Jun 12, 2026 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | -4.33% | - |
| Jun 11, 2026 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | 2.12% | - |
| Jun 10, 2026 | 288.10 | 288.10 | 288.10 | 288.10 | 287.22 | 1.91% | - |
| Jun 9, 2026 | 285.00 | 285.00 | 285.00 | 282.70 | 281.83 | 0.96% | 3 |
| Jun 8, 2026 | 281.80 | 281.80 | 279.60 | 280.00 | 279.14 | -0.57% | 9 |