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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.68	2.71	2.71	2.82	2.68	116,600
February 19, 2026	2.63	2.69	2.69	2.72	2.61	263,923
February 18, 2026	2.62	2.63	2.63	2.67	2.61	54,527
February 17, 2026	2.62	2.62	2.62	2.7	2.6	126,700
February 13, 2026	2.61	2.63	2.63	2.68	2.59	156,600
February 12, 2026	2.7	2.62	2.62	2.73	2.58	240,700
February 11, 2026	2.73	2.66	2.66	2.73	2.62	284,762
February 10, 2026	2.85	2.72	2.72	2.93	2.7	417,115
February 09, 2026	2.67	2.76	2.76	2.77	2.66	185,578
February 06, 2026	2.61	2.68	2.68	2.68	2.59	156,300
February 05, 2026	2.65	2.61	2.61	2.66	2.54	224,809
February 04, 2026	2.68	2.65	2.65	2.75	2.54	743,431
February 03, 2026	2.73	2.68	2.68	2.73	2.66	313,700
February 02, 2026	2.71	2.74	2.74	2.84	2.67	1.05M
January 30, 2026	2.76	2.79	2.79	2.9	2.75	625,800
January 29, 2026	2.84	2.78	2.78	2.9	2.6	582,650
January 28, 2026	2.91	2.85	2.85	2.95	2.82	91,835
January 27, 2026	2.83	2.91	2.91	2.96	2.82	476,401
January 26, 2026	2.78	2.83	2.83	2.84	2.76	138,612
January 23, 2026	2.77	2.8	2.8	2.81	2.77	111,348
January 22, 2026	2.8	2.8	2.8	2.82	2.77	319,234
January 21, 2026	2.8	2.79	2.79	2.82	2.77	265,000
January 20, 2026	2.75	2.78	2.78	2.84	2.75	501,200
January 16, 2026	2.79	2.78	2.78	2.85	2.75	146,200
January 15, 2026	2.81	2.78	2.78	2.83	2.73	112,700
January 14, 2026	2.77	2.79	2.79	2.8	2.72	165,500
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

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