Hepsor AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	6.12	6.48	6.12	6.30	6.30	2.94%	1,706
Feb 23, 2026	6.12	6.18	6.12	6.12	6.12	-	559
Feb 20, 2026	6.14	6.16	6.00	6.12	6.12	-0.33%	80,418
Feb 19, 2026	6.10	6.18	6.08	6.14	6.14	0.66%	30
Feb 18, 2026	6.12	6.38	6.00	6.10	6.10	-0.97%	1,074
Feb 17, 2026	6.20	6.20	6.16	6.16	6.16	-0.65%	272
Feb 16, 2026	6.20	6.34	6.12	6.20	6.20	-	164
Feb 13, 2026	6.32	6.38	6.20	6.20	6.20	-1.59%	354
Feb 12, 2026	6.12	6.30	6.10	6.30	6.30	2.94%	1,487
Feb 11, 2026	6.12	6.16	6.12	6.12	6.12	-0.33%	67
Feb 10, 2026	6.16	6.16	6.14	6.14	6.14	-0.97%	56
Feb 9, 2026	6.20	6.20	6.16	6.20	6.20	-	214
Feb 6, 2026	6.22	6.22	6.16	6.20	6.20	-0.96%	631
Feb 5, 2026	6.24	6.34	6.24	6.26	6.26	-0.63%	23
Feb 4, 2026	6.30	6.30	6.24	6.30	6.30	-	134
Feb 3, 2026	6.30	6.34	6.30	6.30	6.30	-1.25%	163
Feb 2, 2026	6.40	6.40	6.30	6.38	6.38	-0.31%	103
Jan 30, 2026	6.34	6.40	6.32	6.40	6.40	-	410
Jan 29, 2026	6.34	6.40	6.34	6.40	6.40	-	53
Jan 28, 2026	6.36	6.40	6.34	6.40	6.40	0.95%	49
Jan 27, 2026	6.48	6.48	6.34	6.34	6.34	-	81
Jan 26, 2026	6.42	6.42	6.34	6.34	6.34	-2.46%	301
Jan 23, 2026	6.40	6.50	6.40	6.50	6.50	1.56%	182
Jan 22, 2026	6.40	6.40	6.40	6.40	6.40	-	74
Jan 21, 2026	6.40	6.40	6.40	6.40	6.40	-1.54%	2
Jan 20, 2026	6.50	6.52	6.40	6.50	6.50	-0.31%	1,496
Jan 19, 2026	6.54	6.58	6.52	6.52	6.52	-0.31%	88
Jan 16, 2026	6.50	6.54	6.48	6.54	6.54	-	152
Jan 15, 2026	6.48	6.56	6.48	6.54	6.54	1.24%	270
Jan 14, 2026	6.54	6.54	6.46	6.46	6.46	-1.22%	237
Jan 13, 2026	6.60	6.70	6.50	6.54	6.54	0.93%	279
Jan 12, 2026	6.40	6.70	6.34	6.48	6.48	1.25%	2,534
Jan 9, 2026	6.36	6.40	6.26	6.40	6.40	1.59%	205
Jan 8, 2026	6.28	6.36	6.22	6.30	6.30	0.32%	246
Jan 7, 2026	6.14	6.28	6.14	6.28	6.28	2.61%	64
Jan 6, 2026	6.16	6.26	6.12	6.12	6.12	-0.65%	278
Jan 5, 2026	6.12	6.26	6.12	6.16	6.16	-1.28%	157
Jan 2, 2026	6.24	6.40	6.24	6.24	6.24	-2.19%	449
Dec 30, 2025	6.22	6.42	6.16	6.38	6.38	2.57%	77
Dec 29, 2025	6.08	6.50	6.04	6.22	6.22	0.65%	2,387
Dec 23, 2025	6.22	6.22	6.06	6.18	6.18	-0.32%	244
Dec 22, 2025	5.94	6.40	5.94	6.20	6.20	4.38%	2,083
Dec 19, 2025	5.82	6.20	5.80	5.94	5.94	1.37%	2,291
Dec 18, 2025	5.86	5.86	5.80	5.86	5.86	-	344
Dec 17, 2025	5.86	5.86	5.84	5.86	5.86	-	156
Dec 16, 2025	5.98	5.98	5.86	5.86	5.86	-0.68%	111
Dec 15, 2025	5.98	5.98	5.84	5.90	5.90	-1.01%	469
Dec 12, 2025	6.00	6.02	5.90	5.96	5.96	-0.67%	294
Dec 11, 2025	5.90	6.00	5.90	6.00	6.00	1.69%	232
Dec 10, 2025	5.94	5.96	5.90	5.90	5.90	-1.34%	161