D-Market Elektronik Hizmetler ve Ticaret A.S. (HEPS)
NASDAQ: HEPS · Real-Time Price · USD
2.900
+0.030 (1.05%)
Sep 15, 2025, 4:00 PM EDT - Market closed
HEPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.88 | 2.97 | 2.88 | 2.90 | 2.90 | 1.05% | 213,909 |
| Sep 12, 2025 | 2.86 | 2.92 | 2.82 | 2.87 | 2.87 | 0.70% | 123,220 |
| Sep 11, 2025 | 2.79 | 2.88 | 2.79 | 2.85 | 2.85 | 1.42% | 66,082 |
| Sep 10, 2025 | 2.81 | 2.83 | 2.78 | 2.81 | 2.81 | -0.35% | 136,364 |
| Sep 9, 2025 | 2.85 | 2.89 | 2.82 | 2.82 | 2.82 | -1.40% | 125,083 |
| Sep 8, 2025 | 2.78 | 2.91 | 2.76 | 2.86 | 2.86 | 1.78% | 167,109 |
| Sep 5, 2025 | 2.83 | 2.85 | 2.78 | 2.81 | 2.81 | - | 154,392 |
| Sep 4, 2025 | 2.71 | 2.85 | 2.71 | 2.81 | 2.81 | 3.69% | 235,386 |
| Sep 3, 2025 | 2.68 | 2.73 | 2.66 | 2.71 | 2.71 | 0.74% | 105,501 |
| Sep 2, 2025 | 2.69 | 2.73 | 2.67 | 2.69 | 2.69 | -2.54% | 218,765 |
| Aug 29, 2025 | 2.80 | 2.84 | 2.74 | 2.76 | 2.76 | -1.78% | 125,310 |
| Aug 28, 2025 | 2.81 | 2.86 | 2.80 | 2.81 | 2.81 | -0.71% | 99,741 |
| Aug 27, 2025 | 2.82 | 2.89 | 2.78 | 2.83 | 2.83 | -0.70% | 226,818 |
| Aug 26, 2025 | 2.79 | 2.88 | 2.77 | 2.85 | 2.85 | 2.15% | 248,124 |
| Aug 25, 2025 | 2.94 | 2.95 | 2.79 | 2.79 | 2.79 | -4.45% | 137,231 |
| Aug 22, 2025 | 2.86 | 2.95 | 2.84 | 2.92 | 2.92 | 2.10% | 173,925 |
| Aug 21, 2025 | 2.82 | 2.88 | 2.80 | 2.86 | 2.86 | 1.78% | 72,347 |
| Aug 20, 2025 | 2.75 | 2.84 | 2.74 | 2.81 | 2.81 | 2.18% | 246,794 |
| Aug 19, 2025 | 2.97 | 2.99 | 2.74 | 2.75 | 2.75 | -8.03% | 426,916 |
| Aug 18, 2025 | 2.96 | 3.01 | 2.93 | 2.99 | 2.99 | 1.01% | 292,567 |
| Aug 15, 2025 | 2.97 | 2.98 | 2.92 | 2.96 | 2.96 | -1.33% | 144,680 |
| Aug 14, 2025 | 2.97 | 3.06 | 2.94 | 3.00 | 3.00 | - | 276,214 |
| Aug 13, 2025 | 3.03 | 3.09 | 3.00 | 3.00 | 3.00 | -1.64% | 268,169 |
| Aug 12, 2025 | 2.87 | 3.08 | 2.87 | 3.05 | 3.05 | 6.27% | 743,213 |
| Aug 11, 2025 | 2.87 | 2.90 | 2.83 | 2.87 | 2.87 | 1.06% | 234,092 |
| Aug 8, 2025 | 2.77 | 2.87 | 2.74 | 2.84 | 2.84 | 2.16% | 550,549 |
| Aug 7, 2025 | 2.78 | 2.79 | 2.74 | 2.78 | 2.78 | -0.36% | 152,163 |
| Aug 6, 2025 | 2.75 | 2.82 | 2.61 | 2.79 | 2.79 | 1.82% | 171,187 |
| Aug 5, 2025 | 2.77 | 2.79 | 2.68 | 2.74 | 2.74 | -2.49% | 298,125 |
| Aug 4, 2025 | 2.70 | 2.81 | 2.54 | 2.81 | 2.81 | 7.25% | 1,032,730 |
| Aug 1, 2025 | 2.70 | 2.86 | 2.62 | 2.62 | 2.62 | -2.60% | 1,227,204 |
| Jul 31, 2025 | 2.57 | 2.69 | 2.53 | 2.69 | 2.69 | 7.17% | 926,777 |
| Jul 30, 2025 | 2.50 | 2.61 | 2.45 | 2.51 | 2.51 | - | 1,152,955 |
| Jul 29, 2025 | 2.49 | 2.55 | 2.42 | 2.51 | 2.51 | 0.80% | 615,441 |
| Jul 28, 2025 | 2.50 | 2.56 | 2.44 | 2.49 | 2.49 | -0.80% | 1,121,056 |
| Jul 25, 2025 | 2.54 | 2.54 | 2.42 | 2.51 | 2.51 | -0.40% | 710,519 |
| Jul 24, 2025 | 2.54 | 2.62 | 2.49 | 2.52 | 2.52 | -1.18% | 791,757 |
| Jul 23, 2025 | 2.52 | 2.57 | 2.47 | 2.55 | 2.55 | 0.79% | 1,076,026 |
| Jul 22, 2025 | 2.60 | 2.62 | 2.52 | 2.53 | 2.53 | -2.69% | 323,929 |
| Jul 21, 2025 | 2.61 | 2.63 | 2.52 | 2.60 | 2.60 | - | 439,889 |
| Jul 18, 2025 | 2.60 | 2.63 | 2.59 | 2.60 | 2.60 | -0.38% | 232,922 |
| Jul 17, 2025 | 2.60 | 2.64 | 2.56 | 2.61 | 2.61 | -0.38% | 192,933 |
| Jul 16, 2025 | 2.65 | 2.65 | 2.51 | 2.62 | 2.62 | -1.13% | 1,145,554 |
| Jul 15, 2025 | 2.72 | 2.73 | 2.64 | 2.65 | 2.65 | -2.57% | 329,371 |
| Jul 14, 2025 | 2.79 | 2.79 | 2.69 | 2.72 | 2.72 | -3.20% | 602,429 |
| Jul 11, 2025 | 2.80 | 2.83 | 2.76 | 2.81 | 2.81 | 0.72% | 422,366 |
| Jul 10, 2025 | 2.80 | 2.83 | 2.75 | 2.79 | 2.79 | -1.06% | 2,481,763 |
| Jul 9, 2025 | 2.81 | 2.90 | 2.80 | 2.82 | 2.82 | - | 296,671 |
| Jul 8, 2025 | 2.79 | 2.85 | 2.75 | 2.82 | 2.82 | 0.71% | 461,901 |
| Jul 7, 2025 | 2.81 | 2.82 | 2.73 | 2.80 | 2.80 | - | 363,702 |