Chubb Limited (BIT:1CB)
Italy
· Delayed Price · Currency is EUR 283.20
+2.10 (0.75%)
At close: Apr 28, 2026
Chubb Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | 0.75% | - |
| Apr 27, 2026 | 281.10 | 281.10 | 281.10 | 281.10 | 281.10 | 0.04% | - |
| Apr 24, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0.14% | - |
| Apr 23, 2026 | 280.80 | 280.80 | 280.80 | 280.60 | 280.60 | 1.26% | 9 |
| Apr 22, 2026 | 279.50 | 279.60 | 278.60 | 277.10 | 277.10 | -0.75% | 105 |
| Apr 21, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | -1.24% | - |
| Apr 20, 2026 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | 1.22% | - |
| Apr 17, 2026 | 276.20 | 276.20 | 276.20 | 279.30 | 279.30 | 0.50% | 10 |
| 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 |
| Feb 3, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 265.20 | - | - |
| Feb 2, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 265.20 | 3.91% | - |
| Jan 30, 2026 | 252.00 | 252.00 | 252.00 | 256.00 | 255.23 | -0.78% | 20 |
| Jan 29, 2026 | 262.00 | 262.00 | 262.00 | 258.00 | 257.23 | 2.38% | 2 |
| Jan 28, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.25 | -0.79% | - |
| Jan 27, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.24 | -0.78% | - |
| Jan 26, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.23 | - | - |
| Jan 23, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.23 | 0.79% | - |
| Jan 22, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.24 | - | - |
| Jan 21, 2026 | 262.00 | 262.00 | 262.00 | 254.00 | 253.24 | -0.78% | 45 |
| Jan 20, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.23 | -4.48% | - |
| Jan 19, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 267.20 | 1.52% | - |
| Jan 16, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.21 | 1.54% | - |
| Jan 15, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.22 | - | - |
| Jan 14, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.22 | - | - |
| Jan 13, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.22 | -1.52% | 2 |
| Jan 12, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.21 | -1.49% | - |
| Jan 9, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 267.20 | 0.75% | - |
| Jan 8, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 265.20 | 0.76% | - |
| Jan 7, 2026 | 256.00 | 256.00 | 256.00 | 264.00 | 263.21 | -0.75% | 3 |
| Jan 6, 2026 | 274.00 | 274.00 | 274.00 | 266.00 | 265.20 | - | 62 |
| Jan 5, 2026 | 258.00 | 264.00 | 258.00 | 266.00 | 265.20 | 0.76% | 17 |
| Jan 2, 2026 | 268.00 | 268.00 | 268.00 | 264.00 | 263.21 | -1.49% | 12 |
| Dec 30, 2025 | 266.00 | 266.00 | 266.00 | 268.00 | 267.20 | 0.75% | 2 |
| Dec 29, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.20 | 0.76% | - |
| Dec 23, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.21 | -0.75% | - |
| Dec 22, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.20 | 3.10% | - |
| Dec 19, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.23 | -2.27% | - |
| Dec 18, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.21 | - | - |
| Dec 17, 2025 | 262.00 | 262.00 | 262.00 | 264.00 | 263.21 | -0.75% | 2 |
| Dec 16, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.20 | 5.56% | - |
| Dec 15, 2025 | 276.00 | 276.00 | 266.00 | 252.00 | 251.25 | -2.33% | 4 |
| Dec 12, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.23 | - | - |
| Dec 11, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.23 | -0.77% | - |
| Dec 10, 2025 | 258.00 | 258.00 | 258.00 | 260.00 | 258.39 | - | 5 |
| Dec 9, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 258.39 | 1.56% | - |
| Dec 8, 2025 | 250.00 | 250.00 | 250.00 | 256.00 | 254.42 | 1.59% | 2 |
| Dec 5, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 250.44 | -0.79% | - |
| Dec 4, 2025 | 256.00 | 256.00 | 256.00 | 254.00 | 252.43 | 0.79% | 33 |
| Dec 3, 2025 | 262.00 | 262.00 | 246.00 | 252.00 | 250.44 | -0.79% | 21 |
| Dec 2, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 252.43 | - | - |
| Dec 1, 2025 | 252.00 | 252.00 | 252.00 | 254.00 | 252.43 | -1.55% | 20 |