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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.81	2.81	2.81	2.83	2.78	134,909
September 09, 2025	2.85	2.82	2.82	2.89	2.82	125,100
September 08, 2025	2.78	2.86	2.86	2.91	2.76	167,109
September 05, 2025	2.83	2.81	2.81	2.85	2.78	154,400
September 04, 2025	2.71	2.81	2.81	2.85	2.71	235,386
September 03, 2025	2.68	2.71	2.71	2.73	2.66	105,501
September 02, 2025	2.69	2.69	2.69	2.73	2.67	218,800
August 29, 2025	2.8	2.76	2.76	2.84	2.74	125,310
August 28, 2025	2.81	2.81	2.81	2.86	2.8	99,741
August 27, 2025	2.82	2.83	2.83	2.89	2.78	226,818
August 26, 2025	2.79	2.85	2.85	2.88	2.77	248,124
August 25, 2025	2.94	2.79	2.79	2.95	2.79	137,231
August 22, 2025	2.86	2.92	2.92	2.95	2.84	173,925
August 21, 2025	2.82	2.86	2.86	2.88	2.8	72,347
August 20, 2025	2.75	2.81	2.81	2.84	2.74	246,800
August 19, 2025	2.97	2.75	2.75	2.99	2.74	426,256
August 18, 2025	2.96	2.99	2.99	3.01	2.93	292,600
August 15, 2025	2.97	2.96	2.96	2.98	2.92	144,700
August 14, 2025	2.97	3	3	3.05	2.94	276,214
August 13, 2025	3.03	3	3	3.09	3	268,200
August 12, 2025	2.87	3.05	3.05	3.08	2.87	743,213
August 11, 2025	2.87	2.87	2.87	2.9	2.83	234,100
August 08, 2025	2.77	2.84	2.84	2.87	2.74	550,549
August 07, 2025	2.78	2.78	2.78	2.79	2.74	152,163
August 06, 2025	2.75	2.79	2.79	2.82	2.61	171,200
August 05, 2025	2.77	2.74	2.74	2.79	2.68	298,125
August 04, 2025	2.7	2.81	2.81	2.81	2.54	1.03M
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

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