Globe Life Inc. (FRA:TMJ)
Germany · Delayed Price · Currency is EUR 122.00
+1.00 (0.83%)
At close: Sep 26, 2025
Globe Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 146 |
| Sep 26, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | 146 |
| Sep 25, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.63% | 146 |
| Sep 24, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | 146 |
| Sep 23, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 146 |
| Sep 22, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | 146 |
| Sep 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | 146 |
| Sep 18, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | 146 |
| Sep 17, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | 146 |
| Sep 16, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 146 |
| Sep 15, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 146 |
| Sep 12, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | 146 |
| Sep 11, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | 146 |
| Sep 10, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | 146 |
| Sep 9, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 146 |
| Sep 8, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | 146 |
| Sep 5, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 146 |
| Sep 4, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 146 |
| Sep 3, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | 146 |
| Sep 2, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 146 |
| Sep 1, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | 146 |
| Aug 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 146 |
| Aug 28, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 146 |
| Aug 27, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 146 |
| Aug 26, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 146 |
| Aug 25, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | 146 |
| Aug 22, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 2.52% | 146 |
| Aug 21, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.71% | 60 |
| Aug 20, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 60 |
| Aug 19, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | 60 |
| Aug 18, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | 60 |
| Aug 15, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 60 |
| Aug 14, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | 60 |
| Aug 13, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 60 |
| Aug 12, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 60 |
| Aug 11, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 60 |
| Aug 8, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 60 |
| Aug 7, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | 60 |
| Aug 6, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 60 |
| Aug 5, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.83% | 60 |
| Aug 4, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | -1.64% | 60 |
| Aug 1, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | 484 |
| Jul 31, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | 484 |
| Jul 30, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 5.98% | 484 |
| Jul 29, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | 484 |
| Jul 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3.60% | 484 |
| Jul 25, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 4.72% | 484 |
| Jul 24, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.92% | 484 |
| Jul 23, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | 484 |
| Jul 22, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | 484 |