Globe Life Inc. (FRA:TMJ)
Germany · Delayed Price · Currency is EUR 122.00
+3.00 (2.52%)
At close: Jan 9, 2026
Globe Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2.52% | - |
| Jan 8, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Jan 7, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Jan 6, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Jan 5, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Jan 2, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.77 | -0.83% | - |
| Dec 30, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.77 | - | - |
| Dec 29, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.77 | -0.83% | - |
| Dec 23, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.77 | 1.68% | - |
| Dec 22, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.77 | 0.85% | - |
| Dec 19, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.77 | - | - |
| Dec 18, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.77 | -1.67% | - |
| Dec 17, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.77 | 0.84% | - |
| Dec 16, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.77 | 0.85% | - |
| Dec 15, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.77 | - | - |
| Dec 12, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.77 | 2.61% | - |
| Dec 11, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.78 | 0.88% | - |
| Dec 10, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.78 | - | - |
| Dec 9, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.78 | 1.79% | - |
| Dec 8, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.78 | - | - |
| Dec 5, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.78 | - | - |
| Dec 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.78 | - | - |
| Dec 3, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.78 | -1.75% | - |
| Dec 2, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.78 | -1.72% | - |
| Dec 1, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.78 | - | - |
| Nov 28, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.78 | - | - |
| Nov 27, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.78 | - | - |
| Nov 26, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.78 | 0.87% | - |
| Nov 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.78 | - | - |
| Nov 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.78 | 1.77% | - |
| Nov 21, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.78 | - | - |
| Nov 20, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.78 | - | - |
| Nov 19, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.78 | - | - |
| Nov 18, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.78 | - | - |
| Nov 17, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.78 | -0.88% | - |
| Nov 14, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.78 | -0.87% | - |
| Nov 13, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.78 | 0.88% | - |
| Nov 12, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.78 | - | - |
| Nov 11, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.78 | - | - |
| Nov 10, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.78 | - | - |
| Nov 7, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.78 | -1.72% | - |
| Nov 6, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.78 | - | - |
| Nov 5, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.78 | 2.65% | - |
| Nov 4, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.78 | - | - |
| Nov 3, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.78 | -0.88% | - |
| Oct 31, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.78 | 0.88% | - |
| Oct 30, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.78 | -1.74% | - |
| Oct 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.78 | - | - |
| Oct 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.78 | - | - |
| Oct 27, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.78 | -0.86% | - |