D-Market Elektronik Hizmetler ve Ticaret A.S. - HEPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.82	2.77	2.77	2.85	2.75	127,902
January 12, 2026	2.74	2.84	2.84	2.88	2.72	203,215
January 09, 2026	2.67	2.73	2.73	2.78	2.65	162,365
January 08, 2026	2.62	2.67	2.67	2.72	2.59	258,557
January 07, 2026	2.64	2.65	2.65	2.77	2.59	374,600
January 06, 2026	2.62	2.7	2.7	2.73	2.61	280,122
January 05, 2026	2.53	2.63	2.63	2.71	2.53	333,085
January 02, 2026	2.49	2.56	2.56	2.59	2.49	192,326
December 31, 2025	2.51	2.48	2.48	2.53	2.46	170,982
December 30, 2025	2.5	2.49	2.49	2.58	2.47	205,917
December 29, 2025	2.51	2.49	2.49	2.55	2.46	146,010
December 26, 2025	2.54	2.52	2.52	2.61	2.51	217,800
December 24, 2025	2.44	2.56	2.56	2.57	2.41	286,904
December 23, 2025	2.47	2.45	2.45	2.52	2.31	569,393
December 22, 2025	2.85	2.48	2.48	2.88	2.42	1.38M
December 19, 2025	2.41	3.29	3.29	3.33	2.39	4.06M
December 18, 2025	2.39	2.4	2.4	2.43	2.38	235,222
December 17, 2025	2.42	2.39	2.39	2.45	2.37	242,500
December 16, 2025	2.38	2.41	2.41	2.44	2.32	156,900
December 15, 2025	2.38	2.38	2.38	2.42	2.36	104,804
December 12, 2025	2.39	2.37	2.37	2.46	2.32	134,834
December 11, 2025	2.37	2.37	2.37	2.39	2.34	63,621
December 10, 2025	2.36	2.39	2.39	2.4	2.34	166,200
December 09, 2025	2.27	2.36	2.36	2.38	2.27	249,505
December 08, 2025	2.43	2.31	2.31	2.43	2.3	183,522
December 05, 2025	2.41	2.43	2.43	2.46	2.36	343,403
December 04, 2025	2.38	2.38	2.38	2.39	2.36	209,905
December 03, 2025	2.34	2.37	2.37	2.39	2.29	259,800
December 02, 2025	2.37	2.36	2.36	2.4	2.3	136,065
December 01, 2025	2.32	2.36	2.36	2.4	2.32	343,400
November 28, 2025	2.31	2.35	2.35	2.38	2.25	127,516
November 26, 2025	2.31	2.33	2.33	2.35	2.26	98,200
November 25, 2025	2.25	2.31	2.31	2.33	2.25	226,607
November 24, 2025	2.26	2.25	2.25	2.28	2.25	195,728
November 21, 2025	2.25	2.26	2.26	2.27	2.25	270,420
November 20, 2025	2.26	2.25	2.25	2.3	2.24	352,000
November 19, 2025	2.2	2.24	2.24	2.3	2.2	252,440
November 18, 2025	2.21	2.18	2.18	2.29	2.15	601,900
November 17, 2025	2.29	2.31	2.31	2.34	2.25	158,288
November 14, 2025	2.28	2.3	2.3	2.33	2.26	189,400
November 13, 2025	2.32	2.32	2.32	2.34	2.29	199,400
November 12, 2025	2.34	2.34	2.34	2.39	2.29	88,209
November 11, 2025	2.33	2.33	2.33	2.35	2.31	114,300
November 10, 2025	2.33	2.33	2.33	2.38	2.32	160,515
November 07, 2025	2.31	2.31	2.31	2.34	2.28	188,800
November 06, 2025	2.4	2.31	2.31	2.41	2.29	484,244
November 05, 2025	2.43	2.37	2.37	2.5	2.31	375,145
November 04, 2025	2.51	2.36	2.36	2.53	2.36	975,700
November 03, 2025	2.56	2.51	2.51	2.61	2.51	238,517
October 31, 2025	2.61	2.55	2.55	2.65	2.55	323,942
October 30, 2025	2.62	2.6	2.6	2.66	2.58	145,200
October 29, 2025	2.71	2.66	2.66	2.71	2.62	451,720
October 28, 2025	2.66	2.69	2.69	2.71	2.65	250,100
October 27, 2025	2.6	2.65	2.65	2.66	2.55	107,100
October 24, 2025	2.64	2.58	2.58	2.65	2.58	397,400
October 23, 2025	2.61	2.62	2.62	2.65	2.61	77,489
October 22, 2025	2.64	2.61	2.61	2.65	2.6	80,916
October 21, 2025	2.67	2.66	2.66	2.67	2.63	182,000
October 20, 2025	2.65	2.67	2.67	2.69	2.62	196,412
October 17, 2025	2.62	2.65	2.65	2.66	2.6	171,846

D-Market Elektronik Hizmetler ve Ticaret A.S. (HEPS) NASDAQ