Skip to main content
logo
Chevron Corporation (BIT:1CVX)
Italy flag Italy · Delayed Price · Currency is EUR
158.52
+1.66 (1.06%)
Last updated: May 28, 2026, 2:25 PM CET

BIT:1CVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026157.36157.94156.00156.86156.86-2.72%581
May 26, 2026162.24162.70161.30161.24161.240.06%37
May 25, 2026158.60160.76158.60161.14161.14-1.70%186
May 22, 2026165.14165.14164.00163.92163.92-1.01%149
May 21, 2026164.96167.24163.94165.60165.60-0.68%1,177
May 20, 2026169.08170.08166.42166.74166.74-0.52%601
May 19, 2026166.96168.02166.88167.62167.621.24%679
May 18, 2026165.50165.50161.08165.56165.562.60%348
May 15, 2026160.22163.02160.22162.90161.372.35%564
May 14, 2026157.94159.90157.94159.16157.661.07%276
May 13, 2026157.94158.50157.40157.48156.00-0.86%149
May 12, 2026157.56159.04155.16158.84157.351.39%1,650
May 11, 2026156.08156.88155.40156.66155.191.49%155
May 8, 2026154.74155.04153.86154.36152.910.48%82
May 7, 2026157.44157.44152.70153.62152.18-1.87%1,493
May 6, 2026163.06163.06155.18156.54155.07-4.93%1,815
May 5, 2026164.12164.58163.00164.66163.110.67%323
May 4, 2026162.02164.22160.80163.56162.02-0.92%312
Apr 30, 2026165.24165.26161.36165.08163.531.15%1,692
Apr 29, 2026160.76163.50160.76163.20161.670.83%577
Apr 28, 2026160.86162.06159.78161.86160.342.40%420
Apr 27, 2026158.10160.20157.82158.06156.570.23%218
Apr 24, 2026160.72160.90158.00157.70156.22-0.62%231
Apr 23, 2026160.10161.32159.10158.68157.19-0.74%309
Apr 22, 2026156.52161.48156.28159.86158.361.90%241
Apr 21, 2026155.42156.90155.28156.88155.400.35%145
Apr 20, 2026159.16159.46156.64156.34154.872.34%658
Apr 17, 2026158.76159.42150.52152.76151.32-3.89%936
Apr 16, 2026156.56160.00156.56158.94157.451.22%340
Apr 15, 2026158.68159.38156.88157.02155.54-0.78%813
Apr 14, 2026162.28162.40157.24158.26156.77-3.18%1,892
Apr 13, 2026165.64165.64162.26163.46161.922.41%986
Apr 10, 2026162.76163.40158.90159.62158.12-3.48%481
Apr 9, 2026166.00168.16165.38165.38163.821.92%2,140
Apr 8, 2026163.48164.98161.88162.26160.73-7.53%1,344
Apr 7, 2026173.90176.46171.58175.48173.831.29%444
Apr 2, 2026175.04177.20172.24173.24171.611.57%756
Apr 1, 2026174.10176.70169.92170.56168.96-7.14%1,325
Mar 31, 2026183.88184.34182.20183.68181.95-1.44%892
Mar 30, 2026189.88189.88184.88186.36184.611.16%679
Mar 27, 2026181.00184.16179.66184.22182.491.60%331
Mar 26, 2026178.58181.28177.84181.32179.621.97%431
Mar 25, 2026177.24179.00175.84177.82176.15-1.32%270
Mar 24, 2026176.78181.00176.78180.20178.512.43%755
Mar 23, 2026176.86177.42170.28175.92174.27-0.66%1,457
Mar 20, 2026175.24177.52174.04177.08175.411.17%2,017
Mar 19, 2026174.84175.48172.84175.04173.390.91%663
Mar 18, 2026170.86173.48169.88173.46171.830.15%998
Mar 17, 2026165.70173.80165.70173.20171.570.86%506
Mar 16, 2026173.00173.86170.38171.72170.110.28%954