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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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