Chubb Limited (BIT:1CB)
Italy · Delayed Price · Currency is EUR 284.70
+3.30 (1.17%)
At close: Jun 16, 2026
BIT:1CB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 280.74 | 3.91% | - |
| Jun 4, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 270.17 | 0.74% | - |
| Jun 3, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 268.18 | 0.34% | - |
| Jun 2, 2026 | 266.40 | 266.40 | 266.40 | 268.10 | 267.28 | 0.04% | 23 |
| Jun 1, 2026 | 267.00 | 267.00 | 267.00 | 268.00 | 267.18 | -0.07% | 3 |
| May 29, 2026 | 268.20 | 268.20 | 268.20 | 268.20 | 267.38 | -1.61% | - |
| May 28, 2026 | 272.60 | 272.60 | 272.60 | 272.60 | 271.76 | -1.34% | - |
| May 27, 2026 | 276.30 | 276.30 | 276.30 | 276.30 | 275.45 | -1.81% | - |
| May 26, 2026 | 281.40 | 281.40 | 281.40 | 281.40 | 280.54 | -0.28% | - |
| May 25, 2026 | 280.30 | 280.30 | 279.90 | 282.20 | 281.34 | -0.81% | 15 |
| May 22, 2026 | 284.50 | 284.50 | 284.50 | 284.50 | 283.63 | -0.45% | - |
| May 21, 2026 | 285.80 | 285.80 | 285.80 | 285.80 | 284.92 | 1.10% | - |
| May 20, 2026 | 285.20 | 285.20 | 285.20 | 282.70 | 281.83 | -1.64% | 4 |
| May 19, 2026 | 287.40 | 287.40 | 287.40 | 287.40 | 286.52 | 2.02% | - |
| May 18, 2026 | 281.70 | 281.70 | 281.70 | 281.70 | 280.84 | 1.00% | - |
| May 15, 2026 | 276.70 | 278.10 | 276.70 | 278.90 | 278.05 | 2.31% | 50 |
| May 14, 2026 | 269.40 | 269.40 | 269.40 | 272.60 | 271.76 | 0.85% | 50 |
| May 13, 2026 | 270.30 | 270.30 | 270.30 | 270.30 | 269.47 | -1.57% | - |
| May 12, 2026 | 274.60 | 274.60 | 274.60 | 274.60 | 273.76 | 1.07% | - |
| May 11, 2026 | 271.70 | 271.70 | 271.70 | 271.70 | 270.87 | -0.22% | - |
| May 8, 2026 | 272.30 | 272.30 | 272.30 | 272.30 | 271.47 | -0.29% | - |
| May 7, 2026 | 277.90 | 277.90 | 273.20 | 273.10 | 272.26 | -0.76% | 2 |
| May 6, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 274.36 | -1.08% | - |
| May 5, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 277.35 | -0.54% | - |
| May 4, 2026 | 281.20 | 281.20 | 281.20 | 279.70 | 278.84 | 0.39% | 7 |
| Apr 30, 2026 | 278.60 | 278.60 | 278.60 | 278.60 | 277.75 | 0.36% | - |
| Apr 29, 2026 | 277.60 | 277.60 | 277.60 | 277.60 | 276.75 | -1.98% | - |
| Apr 28, 2026 | 283.20 | 283.20 | 283.20 | 283.20 | 282.33 | 0.75% | - |
| Apr 27, 2026 | 281.10 | 281.10 | 281.10 | 281.10 | 280.24 | 0.04% | - |
| Apr 24, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 280.14 | 0.14% | - |
| Apr 23, 2026 | 280.80 | 280.80 | 280.80 | 280.60 | 279.74 | 1.26% | 9 |
| Apr 22, 2026 | 279.50 | 279.60 | 278.60 | 277.10 | 276.25 | -0.75% | 105 |
| Apr 21, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 278.34 | -1.24% | - |
| Apr 20, 2026 | 282.70 | 282.70 | 282.70 | 282.70 | 281.83 | 1.22% | - |
| Apr 17, 2026 | 276.20 | 276.20 | 276.20 | 279.30 | 278.44 | 0.50% | 10 |
| Apr 16, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | 277.05 | 0.22% | - |
| Apr 15, 2026 | 277.30 | 277.30 | 277.30 | 277.30 | 276.45 | -0.11% | - |
| Apr 14, 2026 | 282.10 | 285.90 | 282.10 | 277.60 | 276.75 | -0.86% | 17 |
| Apr 13, 2026 | 284.60 | 284.60 | 284.60 | 280.00 | 279.14 | -0.21% | 2 |
| Apr 10, 2026 | 284.90 | 284.90 | 280.90 | 280.60 | 279.74 | -1.51% | 16 |
| Apr 9, 2026 | 286.50 | 286.50 | 284.90 | 284.90 | 284.03 | 1.42% | 10 |
| Apr 8, 2026 | 280.90 | 280.90 | 280.90 | 280.90 | 280.04 | -1.02% | - |
| Apr 7, 2026 | 283.80 | 283.80 | 283.80 | 283.80 | 282.93 | -0.07% | - |