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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	2.65	2.65	2.65	2.69	2.61	236,336
October 15, 2025	2.65	2.65	2.65	2.68	2.61	351,300
October 14, 2025	2.59	2.63	2.63	2.65	2.59	304,700
October 13, 2025	2.56	2.56	2.56	2.63	2.56	199,700
October 10, 2025	2.65	2.52	2.52	2.68	2.52	316,900
October 09, 2025	2.68	2.69	2.69	2.73	2.67	206,646
October 08, 2025	2.69	2.68	2.68	2.73	2.68	226,131
October 07, 2025	2.72	2.71	2.71	2.74	2.68	146,021
October 06, 2025	2.75	2.72	2.72	2.75	2.69	218,637
October 03, 2025	2.73	2.74	2.74	2.75	2.7	143,724
October 02, 2025	2.72	2.73	2.73	2.77	2.71	184,904
October 01, 2025	2.7	2.72	2.72	2.74	2.69	130,893
September 30, 2025	2.78	2.69	2.69	2.78	2.68	240,600
September 29, 2025	2.8	2.79	2.79	2.83	2.72	143,394
September 26, 2025	2.83	2.81	2.81	2.9	2.79	143,300
September 25, 2025	2.85	2.84	2.84	2.88	2.81	133,132
September 24, 2025	2.84	2.87	2.87	2.95	2.8	269,811
September 23, 2025	2.83	2.84	2.84	2.86	2.72	273,530
September 22, 2025	2.92	2.83	2.83	2.94	2.81	233,808
September 19, 2025	2.85	2.93	2.93	2.94	2.82	162,800
September 18, 2025	2.89	2.85	2.85	2.9	2.8	165,500
September 17, 2025	2.84	2.88	2.88	2.94	2.83	222,226
September 16, 2025	2.91	2.86	2.86	2.91	2.83	230,847
September 15, 2025	2.88	2.9	2.9	2.97	2.88	213,909
September 12, 2025	2.86	2.87	2.87	2.92	2.82	123,220
September 11, 2025	2.79	2.85	2.85	2.88	2.79	64,972

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