Globe Life Inc. (FRA:TMJ)
Germany
· Delayed Price · Currency is EUR 112.00
-2.00 (-1.75%)
Last updated: Dec 3, 2025, 8:01 AM CET
Globe Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Dec 3, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Dec 2, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Dec 1, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Nov 28, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Nov 27, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Nov 26, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.87% | - |
| Nov 25, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Nov 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Nov 21, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Nov 20, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Nov 19, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Nov 18, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Nov 17, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Nov 14, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Nov 13, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Nov 12, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Nov 11, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Nov 10, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Nov 7, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Nov 6, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Nov 5, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.65% | - |
| Nov 4, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Nov 3, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Oct 31, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Oct 30, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| Oct 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 27, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Oct 24, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Oct 23, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Oct 22, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Oct 21, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.75% | - |
| Oct 20, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Oct 17, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -4.24% | - |
| Oct 16, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Oct 15, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | - |
| Oct 14, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Oct 13, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Oct 10, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | - |
| Oct 9, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| 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 | 117.77 | -1.67% | - |
| Oct 1, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.77 | -2.44% | - |
| Sep 30, 2025 | 121.00 | 123.00 | 121.00 | 123.00 | 122.76 | 0.82% | 75 |
| 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 | - | - |
| Sep 22, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.76 | 1.67% | - |
| Sep 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.77 | 0.84% | - |
| 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 | - | - |
| 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% | - |
| Sep 9, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.77 | - | - |
| Sep 8, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.77 | -1.68% | - |
| Sep 5, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.77 | - | - |
| 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% | - |
| 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% | 146 |
| 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% | - |
| 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% | - |
| Aug 15, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.77 | - | - |
| Aug 14, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.77 | -0.84% | - |
| Aug 13, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.77 | - | - |
| Aug 12, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.77 | -0.83% | - |
| Aug 11, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.77 | - | - |
| Aug 8, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.77 | -0.83% | - |
| Aug 7, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.76 | 0.83% | - |
| Aug 6, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.77 | -0.83% | - |
| Aug 5, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.76 | 0.83% | - |
| Aug 4, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 119.77 | -1.64% | 60 |
| Aug 1, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.76 | -0.81% | - |
| Jul 31, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.76 | -0.81% | - |
| Jul 30, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.76 | 5.98% | - |
| Jul 29, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.77 | 1.74% | - |
| Jul 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.78 | 3.60% | - |
| Jul 25, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.78 | 4.72% | - |
| Jul 24, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.79 | 1.92% | - |
| Jul 23, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.80 | 1.96% | - |
| Jul 22, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.80 | -1.92% | - |
| Jul 21, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.80 | - | - |
| Jul 18, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.80 | 0.97% | - |