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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 06, 2025	2.55	2.48	2.48	2.58	2.48	360,847
May 05, 2025	2.57	2.58	2.58	2.66	2.54	659,100
May 02, 2025	2.61	2.57	2.57	2.62	2.48	548,372
May 01, 2025	2.61	2.57	2.57	2.65	2.54	809,200
April 30, 2025	2.49	2.56	2.56	2.64	2.47	559,600
April 29, 2025	2.69	2.56	2.56	2.7	2.54	1.09M
April 28, 2025	2.78	2.69	2.69	2.81	2.67	514,752
April 25, 2025	2.82	2.8	2.8	2.9	2.79	390,610
April 24, 2025	2.84	2.82	2.82	2.87	2.81	616,000
April 23, 2025	2.9	2.87	2.87	2.98	2.87	179,049
April 22, 2025	2.79	2.82	2.82	2.86	2.72	307,000
April 21, 2025	2.86	2.78	2.79	2.86	2.74	624,213
April 17, 2025	2.85	2.89	2.89	2.9	2.82	282,100
April 16, 2025	2.8	2.81	2.81	2.84	2.77	312,836
April 15, 2025	2.68	2.8	2.8	2.81	2.68	248,308
April 14, 2025	2.69	2.68	2.68	2.71	2.65	215,442
April 11, 2025	2.62	2.64	2.65	2.65	2.52	134,039
April 10, 2025	2.76	2.6	2.6	2.76	2.53	278,930
April 09, 2025	2.6	2.69	2.69	2.77	2.55	1.09M
April 08, 2025	2.63	2.57	2.57	2.82	2.54	692,200
April 07, 2025	2.47	2.56	2.56	2.6	2.41	571,500
April 04, 2025	2.65	2.58	2.58	2.67	2.51	820,928
April 03, 2025	2.84	2.75	2.75	2.85	2.74	328,232
April 02, 2025	2.83	2.85	2.85	2.87	2.75	242,246
April 01, 2025	2.85	2.83	2.83	2.88	2.81	559,600
March 31, 2025	2.89	2.85	2.85	2.91	2.77	554,987
March 28, 2025	2.92	2.89	2.89	2.94	2.86	322,021
March 27, 2025	2.96	2.93	2.93	2.99	2.91	186,815
March 26, 2025	3.07	2.95	2.95	3.08	2.9	271,289
March 25, 2025	3.02	3.06	3.06	3.09	3	326,303
March 24, 2025	2.83	3.04	3.04	3.06	2.81	2.73M
March 21, 2025	2.94	2.8	2.8	2.99	2.63	4.03M
March 20, 2025	3	3.02	3.02	3.1	3	179,167
March 19, 2025	3.05	3.02	3.02	3.09	2.88	598,044
March 18, 2025	3.3	3.17	3.17	3.3	3.16	307,800
March 17, 2025	3.2	3.26	3.26	3.28	3.18	152,700
March 14, 2025	3.15	3.23	3.23	3.24	3.11	208,500

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