Chubb Limited (BIT:1CB)
Italy · Delayed Price · Currency is EUR 276.20
-1.40 (-0.50%)
At close: Apr 17, 2026
BIT:1CB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 290.00 | 290.00 | 290.00 | 282.00 | 281.16 | 0.71% | 9 |
| Feb 20, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.16 | -0.71% | - |
| Feb 19, 2026 | 280.00 | 280.00 | 280.00 | 282.00 | 281.16 | 0.71% | 4 |
| Feb 18, 2026 | 280.00 | 282.00 | 278.00 | 280.00 | 279.16 | - | 23 |
| Feb 17, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.16 | 3.70% | - |
| Feb 16, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.19 | 0.75% | - |
| Feb 13, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 267.20 | -4.96% | - |
| Feb 12, 2026 | 288.00 | 288.00 | 288.00 | 282.00 | 281.16 | 2.92% | 2 |
| Feb 11, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.18 | 0.74% | - |
| Feb 10, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 271.19 | -2.16% | - |
| Feb 9, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.17 | -1.42% | - |
| Feb 6, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 281.16 | -0.70% | - |
| Feb 5, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 283.15 | 0.71% | - |
| Feb 4, 2026 | 280.00 | 280.00 | 280.00 | 282.00 | 281.16 | 6.02% | 99 |