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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	2.7	2.62	2.62	2.86	2.62	1.23M
July 31, 2025	2.57	2.69	2.69	2.69	2.53	926,800
July 30, 2025	2.5	2.51	2.51	2.61	2.44	1.15M
July 29, 2025	2.49	2.51	2.51	2.55	2.42	615,441
July 28, 2025	2.5	2.49	2.49	2.56	2.44	1.12M
July 25, 2025	2.54	2.51	2.51	2.54	2.42	710,519
July 24, 2025	2.54	2.52	2.52	2.62	2.49	791,800
July 23, 2025	2.52	2.55	2.55	2.57	2.47	1.08M
July 22, 2025	2.6	2.53	2.53	2.62	2.52	323,929
July 21, 2025	2.61	2.6	2.6	2.63	2.52	439,900
July 18, 2025	2.6	2.6	2.6	2.63	2.59	232,922
July 17, 2025	2.6	2.61	2.61	2.64	2.56	192,933
July 16, 2025	2.65	2.62	2.62	2.65	2.51	1.15M
July 15, 2025	2.72	2.65	2.65	2.73	2.64	329,400
July 14, 2025	2.79	2.72	2.72	2.79	2.69	602,429
July 11, 2025	2.8	2.81	2.81	2.83	2.76	422,366
July 10, 2025	2.8	2.79	2.79	2.83	2.75	2.48M
July 09, 2025	2.81	2.82	2.82	2.9	2.8	296,700
July 08, 2025	2.79	2.82	2.82	2.85	2.75	461,901
July 07, 2025	2.81	2.8	2.8	2.82	2.73	363,702
July 03, 2025	2.75	2.8	2.8	2.81	2.74	197,800
July 02, 2025	2.77	2.74	2.74	2.8	2.73	193,837
July 01, 2025	2.7	2.79	2.79	2.8	2.7	308,000
June 30, 2025	2.71	2.7	2.7	2.79	2.67	390,900
June 27, 2025	2.67	2.69	2.69	2.74	2.66	136,716
June 26, 2025	2.75	2.69	2.69	2.77	2.67	178,100
June 25, 2025	2.91	2.75	2.75	2.91	2.75	186,000
June 24, 2025	2.83	2.89	2.89	2.91	2.83	147,500
June 23, 2025	2.89	2.8	2.8	2.89	2.79	204,124
June 20, 2025	2.95	2.88	2.88	2.95	2.83	191,600
June 18, 2025	2.95	2.94	2.94	2.98	2.92	129,827
June 17, 2025	2.92	2.94	2.94	2.99	2.91	194,624
June 16, 2025	2.86	2.9	2.9	2.94	2.83	454,369
June 13, 2025	2.8	2.85	2.85	2.85	2.76	462,379
June 12, 2025	2.72	2.83	2.83	2.84	2.7	500,000
June 11, 2025	2.74	2.69	2.69	2.8	2.69	405,100
June 10, 2025	2.75	2.76	2.76	2.79	2.72	199,600
June 09, 2025	2.7	2.71	2.71	2.73	2.64	278,216
June 06, 2025	2.63	2.66	2.66	2.71	2.61	233,600
June 05, 2025	2.62	2.63	2.63	2.7	2.59	442,100
June 04, 2025	2.57	2.59	2.59	2.68	2.57	527,700
June 03, 2025	2.6	2.58	2.58	2.62	2.55	567,300
June 02, 2025	2.64	2.63	2.63	2.64	2.52	980,724
May 30, 2025	2.64	2.66	2.66	2.71	2.58	193,300
May 29, 2025	2.66	2.65	2.65	2.71	2.59	324,441
May 28, 2025	2.65	2.65	2.65	2.66	2.58	343,064
May 27, 2025	2.81	2.66	2.67	2.81	2.63	675,756
May 23, 2025	2.79	2.83	2.83	2.9	2.77	173,431
May 22, 2025	2.76	2.83	2.83	2.84	2.72	204,408
May 21, 2025	2.72	2.8	2.8	2.81	2.69	200,129
May 20, 2025	2.67	2.75	2.75	2.76	2.64	201,640
May 19, 2025	2.63	2.69	2.69	2.71	2.63	123,300
May 16, 2025	2.7	2.68	2.68	2.74	2.68	127,800
May 15, 2025	2.76	2.7	2.7	2.77	2.64	138,300
May 14, 2025	2.81	2.8	2.8	2.85	2.75	300,548
May 13, 2025	2.74	2.78	2.78	2.8	2.73	183,700
May 12, 2025	2.75	2.77	2.77	2.8	2.68	655,500
May 09, 2025	2.52	2.61	2.61	2.69	2.51	978,715
May 08, 2025	2.49	2.57	2.57	2.58	2.47	219,303
May 07, 2025	2.5	2.49	2.49	2.51	2.43	361,300

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