Chubb Limited - 0VQD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	329.39	329.28	329.28	335.64	324.84	432
February 19, 2026	330.6	327.87	327.87	331.92	327.1	797
February 18, 2026	332.32	329.32	329.32	336	328.19	652
February 17, 2026	328	332.59	332.59	332.59	325.49	745
February 13, 2026	335.45	325.05	325.05	335.45	322.6	4,111
February 12, 2026	329.07	334.13	334.13	334.41	329	660
February 11, 2026	321.7	328.55	328.55	328.92	321.7	338
February 10, 2026	320	325.39	325.39	330.95	320	258
February 09, 2026	331	327.66	327.66	334.8	327.66	80,417
February 06, 2026	333	330.29	330.29	335	329.94	618
February 05, 2026	332	332.24	332.24	334.06	326.3	1,460
February 04, 2026	310.25	330.34	330.34	333.37	310	4,112
February 03, 2026	313	313.35	313.35	314.48	307.93	1,746
February 02, 2026	313.12	309.8	309.8	313.12	308.28	4,170
January 30, 2026	303	307.7	307.7	309.28	303	587
January 29, 2026	302.44	303.22	303.22	307.81	302.44	631
January 28, 2026	301.29	303.6	303.6	303.6	299.96	459
January 27, 2026	304.97	302.52	302.52	306.36	300.83	6,610
January 26, 2026	299.88	302.72	302.72	305.75	299.88	472
January 23, 2026	300	300.31	300.31	302.66	299.37	1,406
January 22, 2026	302.91	300.47	300.47	302.91	297.16	676
January 21, 2026	303.06	300.14	300.14	305.25	296.46	370
January 20, 2026	301	300.37	300.37	304.99	299.95	25,711
January 16, 2026	303.06	301.37	300.98	305.02	299.49	877
January 15, 2026	301.01	301.66	301.33	304	299	597
January 14, 2026	301.41	301.84	301.84	303.72	301	206
January 13, 2026	306.88	301.46	301.77	308.98	301.46	39,633
January 12, 2026	309.5	306.56	306.56	310.57	305.05	694
January 09, 2026	312.45	309.93	308.65	318.69	308.65	993
January 08, 2026	309.7	311.9	311.9	313.25	309.26	2,111
January 07, 2026	314	308.02	308.02	314	307.26	652
January 06, 2026	314.99	311.31	311.31	315	309.08	777
January 05, 2026	311.67	316.5	316.5	316.5	307.03	1,133
January 02, 2026	310	308.71	308.71	311.8	307.9	1,569
December 31, 2025	317.99	313.93	313.93	317.99	313.38	86
December 30, 2025	313.53	313.61	313.61	314.95	313.06	47
December 29, 2025	313.25	314.53	314.53	315.11	313.09	1,526
December 24, 2025	312.83	314.14	314.14	314.17	312.33	1,336
December 23, 2025	311	313.13	313.13	313.88	309.82	471
December 22, 2025	309.18	311.65	311.65	311.65	309.18	4,406
December 19, 2025	311.92	311.24	311.24	312.15	310.85	14,797
December 18, 2025	312.18	311.27	311.27	312.27	310	4,659
December 17, 2025	311.04	310.63	310.63	313.22	308.71	588
December 16, 2025	314.21	311.43	311.43	317.99	311.19	8,369
December 15, 2025	308.01	309.01	309.01	312.35	308.01	8,189
December 12, 2025	306.15	307.69	307.69	308.61	306.15	285
December 11, 2025	296	307.13	307.13	307.95	296	954
December 10, 2025	302.18	302.58	302.43	303.72	301.15	720
December 09, 2025	297.31	303.06	303.06	303.42	297.31	1,056
December 08, 2025	294.28	297.31	297.31	297.36	293.78	894
December 05, 2025	296.07	294.55	294.55	296.07	289.44	148
December 04, 2025	293.15	294.66	294.66	297.35	289.38	276
December 03, 2025	292.4	294.82	294.82	297	292.4	887
December 02, 2025	293.33	294.14	294.14	297.8	291.31	200
December 01, 2025	297.11	295.75	295.75	299.55	295.24	342
November 28, 2025	298	296.18	296.18	301	295.3	529
November 26, 2025	297.14	298.56	298.76	299.54	295.08	228
November 25, 2025	297	297.61	297.61	299	296.98	519
November 24, 2025	299	296.27	296.27	299.58	295.93	587
November 21, 2025	298.65	299.72	299.72	301	297.85	281

Chubb Limited (0VQD.L) LSE