Chubb Limited (BIT:1CB)
Italy
· Delayed Price · Currency is EUR 286.00
0.00 (0.00%)
At close: Mar 3, 2026
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.69% | - |
| Mar 3, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -0.68% | - |
| Mar 2, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 1.39% | - |
| Feb 27, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.70% | - |
| Feb 26, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 25, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 24, 2026 | 282.00 | 282.00 | 282.00 | 286.00 | 286.00 | 1.42% | 5 |
| Feb 23, 2026 | 290.00 | 290.00 | 290.00 | 282.00 | 282.00 | 0.71% | 9 |
| Feb 20, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.71% | - |
| Feb 19, 2026 | 280.00 | 280.00 | 280.00 | 282.00 | 282.00 | 0.71% | 4 |
| Feb 18, 2026 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | - | 23 |
| Feb 17, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3.70% | - |
| Feb 16, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | - |
| Feb 13, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -4.96% | - |
| Feb 12, 2026 | 288.00 | 288.00 | 288.00 | 282.00 | 282.00 | 2.92% | 2 |
| Feb 11, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.74% | - |
| Feb 10, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -2.16% | - |
| Feb 9, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -1.42% | - |
| Feb 6, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -0.70% | - |
| Feb 5, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.71% | - |
| Feb 4, 2026 | 280.00 | 280.00 | 280.00 | 282.00 | 282.00 | 6.02% | 99 |
| Feb 3, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| Feb 2, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 3.91% | - |
| Jan 30, 2026 | 252.00 | 252.00 | 252.00 | 256.00 | 256.00 | -0.78% | 20 |
| Jan 29, 2026 | 262.00 | 262.00 | 262.00 | 258.00 | 258.00 | 2.38% | 2 |
| Jan 28, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Jan 27, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.78% | - |
| Jan 26, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Jan 23, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.79% | - |
| Jan 22, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Jan 21, 2026 | 262.00 | 262.00 | 262.00 | 254.00 | 254.00 | -0.78% | 45 |
| Jan 20, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -4.48% | - |
| Jan 19, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 1.52% | - |
| Jan 16, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1.54% | - |
| Jan 15, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Jan 14, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Jan 13, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.52% | 2 |
| Jan 12, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.49% | - |
| Jan 9, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0.75% | - |
| Jan 8, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.76% | - |
| Jan 7, 2026 | 256.00 | 256.00 | 256.00 | 264.00 | 264.00 | -0.75% | 3 |
| Jan 6, 2026 | 274.00 | 274.00 | 274.00 | 266.00 | 266.00 | - | 62 |
| Jan 5, 2026 | 258.00 | 264.00 | 258.00 | 266.00 | 266.00 | 0.76% | 17 |
| Jan 2, 2026 | 268.00 | 268.00 | 268.00 | 264.00 | 264.00 | -1.49% | 12 |
| Dec 30, 2025 | 266.00 | 266.00 | 266.00 | 268.00 | 268.00 | 0.75% | 2 |
| Dec 29, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.76% | - |
| Dec 23, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -0.75% | - |
| Dec 22, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 3.10% | - |
| Dec 19, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -2.27% | - |
| Dec 18, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Dec 17, 2025 | 262.00 | 262.00 | 262.00 | 264.00 | 264.00 | -0.75% | 2 |
| Dec 16, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 5.56% | - |
| Dec 15, 2025 | 276.00 | 276.00 | 266.00 | 252.00 | 252.00 | -2.33% | 4 |
| Dec 12, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Dec 11, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -0.77% | - |
| Dec 10, 2025 | 258.00 | 258.00 | 258.00 | 260.00 | 259.16 | - | 5 |
| Dec 9, 2025 | 259.16 | 259.16 | 259.16 | 260.00 | 259.16 | 1.56% | - |
| Dec 8, 2025 | 250.00 | 250.00 | 250.00 | 256.00 | 255.17 | 1.59% | 2 |
| Dec 5, 2025 | 251.19 | 251.19 | 251.19 | 252.00 | 251.19 | -0.79% | - |
| Dec 4, 2025 | 256.00 | 256.00 | 256.00 | 254.00 | 253.18 | 0.79% | 33 |
| Dec 3, 2025 | 262.00 | 262.00 | 246.00 | 252.00 | 251.19 | -0.79% | 21 |
| Dec 2, 2025 | 253.18 | 253.18 | 253.18 | 254.00 | 253.18 | - | - |
| Dec 1, 2025 | 252.00 | 252.00 | 252.00 | 254.00 | 253.18 | -1.55% | 20 |
| Nov 28, 2025 | 270.00 | 270.00 | 260.00 | 258.00 | 257.17 | -3.01% | 6 |
| Nov 27, 2025 | 268.00 | 268.00 | 268.00 | 266.00 | 265.14 | 3.91% | 1 |
| Nov 26, 2025 | 262.00 | 262.00 | 262.00 | 256.00 | 255.17 | -0.78% | 20 |
| Nov 25, 2025 | 266.00 | 266.00 | 266.00 | 258.00 | 257.17 | - | 20 |
| Nov 24, 2025 | 257.17 | 257.17 | 257.17 | 258.00 | 257.17 | -1.53% | - |
| Nov 21, 2025 | 261.15 | 261.15 | 261.15 | 262.00 | 261.15 | 2.34% | - |
| Nov 20, 2025 | 258.00 | 258.00 | 258.00 | 256.00 | 255.17 | 0.79% | 2 |
| Nov 19, 2025 | 253.18 | 253.18 | 253.18 | 254.00 | 253.18 | -1.55% | - |
| Nov 18, 2025 | 268.00 | 268.00 | 260.00 | 258.00 | 257.17 | 0.78% | 6 |
| Nov 17, 2025 | 255.17 | 255.17 | 255.17 | 256.00 | 255.17 | 0.79% | - |
| Nov 14, 2025 | 253.18 | 253.18 | 253.18 | 254.00 | 253.18 | 0.79% | - |
| Nov 13, 2025 | 242.00 | 248.00 | 242.00 | 252.00 | 251.19 | - | 42 |
| Nov 12, 2025 | 251.19 | 251.19 | 251.19 | 252.00 | 251.19 | 0.80% | - |
| Nov 11, 2025 | 249.19 | 249.19 | 249.19 | 250.00 | 249.19 | 0.81% | - |
| Nov 10, 2025 | 244.00 | 244.00 | 244.00 | 248.00 | 247.20 | 0.81% | 6 |
| Nov 7, 2025 | 245.21 | 245.21 | 245.21 | 246.00 | 245.21 | - | - |
| Nov 6, 2025 | 245.21 | 245.21 | 245.21 | 246.00 | 245.21 | -0.81% | - |
| Nov 5, 2025 | 247.20 | 247.20 | 247.20 | 248.00 | 247.20 | 0.81% | - |
| Nov 4, 2025 | 245.21 | 245.21 | 245.21 | 246.00 | 245.21 | 3.36% | - |
| Nov 3, 2025 | 237.23 | 237.23 | 237.23 | 238.00 | 237.23 | -0.83% | - |
| Oct 31, 2025 | 239.23 | 239.23 | 239.23 | 240.00 | 239.23 | -0.83% | - |
| Oct 30, 2025 | 241.22 | 241.22 | 241.22 | 242.00 | 241.22 | 1.68% | - |
| Oct 29, 2025 | 237.23 | 237.23 | 237.23 | 238.00 | 237.23 | - | - |
| Oct 28, 2025 | 237.23 | 237.23 | 237.23 | 238.00 | 237.23 | -1.65% | - |
| Oct 27, 2025 | 250.00 | 250.00 | 250.00 | 242.00 | 241.22 | - | 4 |
| Oct 24, 2025 | 241.22 | 241.22 | 241.22 | 242.00 | 241.22 | - | - |
| Oct 23, 2025 | 232.00 | 232.00 | 232.00 | 242.00 | 241.22 | 2.54% | 5 |
| Oct 22, 2025 | 235.24 | 235.24 | 235.24 | 236.00 | 235.24 | 2.61% | - |
| Oct 21, 2025 | 229.26 | 229.26 | 229.26 | 230.00 | 229.26 | - | - |
| Oct 20, 2025 | 229.26 | 229.26 | 229.26 | 230.00 | 229.26 | - | - |
| Oct 17, 2025 | 229.26 | 229.26 | 229.26 | 230.00 | 229.26 | 0.88% | - |
| Oct 16, 2025 | 227.26 | 227.26 | 227.26 | 228.00 | 227.26 | -5.79% | - |
| Oct 15, 2025 | 241.22 | 241.22 | 241.22 | 242.00 | 241.22 | -0.82% | - |
| Oct 14, 2025 | 242.00 | 242.00 | 242.00 | 244.00 | 243.21 | - | 14 |
| Oct 13, 2025 | 243.21 | 243.21 | 243.21 | 244.00 | 243.21 | - | - |
| Oct 10, 2025 | 238.00 | 238.00 | 238.00 | 244.00 | 243.21 | -1.61% | 22 |
| Oct 9, 2025 | 247.20 | 247.20 | 247.20 | 248.00 | 247.20 | - | - |