Globe Life Inc. (FRA:TMJ)
Germany · Delayed Price · Currency is EUR 116.00
-1.00 (-0.85%)
At close: Oct 23, 2025
Globe Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | 89 |
| Oct 22, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 89 |
| Oct 21, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.75% | 89 |
| Oct 20, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | 89 |
| Oct 17, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -4.24% | 89 |
| Oct 16, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | 89 |
| Oct 15, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | 89 |
| Oct 14, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 89 |
| Oct 13, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | 89 |
| Oct 10, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | 89 |
| Oct 9, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 89 |
| Oct 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | 89 |
| Oct 7, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -4.24% | - |
| Oct 6, 2025 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 0.85% | 89 |
| Oct 3, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Oct 2, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.73 | -1.67% | 160 |
| Oct 1, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.77 | -2.44% | 150 |
| Sep 30, 2025 | 121.00 | 123.00 | 121.00 | 123.00 | 122.76 | 0.82% | 150 |
| Sep 29, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.76 | - | - |
| Sep 26, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.76 | 0.83% | - |
| Sep 25, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.76 | -1.63% | - |
| Sep 24, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.76 | 0.82% | - |
| Sep 23, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.76 | - | 28 |
| Sep 22, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.76 | 1.67% | 159 |
| Sep 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.77 | 0.84% | 24 |
| Sep 18, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.77 | 0.85% | - |
| Sep 17, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.77 | -0.84% | - |
| Sep 16, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.77 | -0.83% | - |
| Sep 15, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.77 | - | 162 |
| Sep 12, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.77 | 2.56% | - |
| Sep 11, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.77 | -0.85% | - |
| Sep 10, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.77 | 0.85% | 200 |
| Sep 9, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.77 | - | 220 |
| Sep 8, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.77 | -1.68% | 236 |
| Sep 5, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.77 | - | 308 |
| Sep 4, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.77 | - | - |
| Sep 3, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.77 | 0.85% | 180 |
| Sep 2, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.77 | - | - |
| Sep 1, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.77 | -0.84% | - |
| Aug 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.77 | - | - |
| Aug 28, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.77 | - | - |
| Aug 27, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.77 | - | - |
| Aug 26, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.77 | -0.83% | - |
| Aug 25, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.77 | -1.64% | - |
| Aug 22, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 121.76 | 2.52% | 456 |
| Aug 21, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.77 | 1.71% | - |
| Aug 20, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.77 | 0.86% | 150 |
| Aug 19, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.77 | 0.87% | - |
| Aug 18, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.78 | -2.54% | 198 |
| Aug 15, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.77 | - | - |