D-Market Elektronik Hizmetler ve Ticaret A.S. (HEPS)
NASDAQ: HEPS · Real-Time Price · USD
2.815
-0.005 (-0.18%)
Apr 25, 2025, 4:00 PM EDT - Market closed
HEPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.82 | 2.90 | 2.79 | 2.80 | 2.80 | -0.71% | 390,610 |
| Apr 24, 2025 | 2.84 | 2.87 | 2.81 | 2.82 | 2.82 | -1.74% | 615,982 |
| Apr 23, 2025 | 2.90 | 2.98 | 2.87 | 2.87 | 2.87 | 1.77% | 179,049 |
| Apr 22, 2025 | 2.79 | 2.86 | 2.72 | 2.82 | 2.82 | 1.44% | 306,977 |
| Apr 21, 2025 | 2.86 | 2.86 | 2.74 | 2.78 | 2.78 | -3.81% | 624,348 |
| Apr 17, 2025 | 2.85 | 2.90 | 2.82 | 2.89 | 2.89 | 2.85% | 282,070 |
| Apr 16, 2025 | 2.80 | 2.84 | 2.77 | 2.81 | 2.81 | 0.36% | 312,836 |
| Apr 15, 2025 | 2.68 | 2.81 | 2.68 | 2.80 | 2.80 | 4.48% | 248,308 |
| Apr 14, 2025 | 2.69 | 2.71 | 2.65 | 2.68 | 2.68 | 1.52% | 215,442 |
| Apr 11, 2025 | 2.62 | 2.66 | 2.52 | 2.64 | 2.64 | 1.54% | 134,323 |
| Apr 10, 2025 | 2.76 | 2.76 | 2.53 | 2.60 | 2.60 | -3.35% | 278,934 |
| Apr 9, 2025 | 2.60 | 2.77 | 2.55 | 2.69 | 2.69 | 4.67% | 1,086,239 |
| Apr 8, 2025 | 2.63 | 2.82 | 2.54 | 2.57 | 2.57 | 0.39% | 692,199 |
| Apr 7, 2025 | 2.47 | 2.60 | 2.41 | 2.56 | 2.56 | -0.78% | 571,471 |
| Apr 4, 2025 | 2.65 | 2.67 | 2.51 | 2.58 | 2.58 | -6.18% | 820,928 |
| Apr 3, 2025 | 2.84 | 2.85 | 2.74 | 2.75 | 2.75 | -3.51% | 328,260 |
| Apr 2, 2025 | 2.83 | 2.87 | 2.75 | 2.85 | 2.85 | 0.71% | 242,246 |
| Apr 1, 2025 | 2.85 | 2.88 | 2.81 | 2.83 | 2.83 | -0.70% | 559,554 |
| Mar 31, 2025 | 2.89 | 2.91 | 2.77 | 2.85 | 2.85 | -1.38% | 554,987 |
| Mar 28, 2025 | 2.92 | 2.94 | 2.86 | 2.89 | 2.89 | -1.37% | 322,021 |
| Mar 27, 2025 | 2.96 | 2.99 | 2.91 | 2.93 | 2.93 | -0.68% | 186,819 |
| Mar 26, 2025 | 3.07 | 3.08 | 2.90 | 2.95 | 2.95 | -3.59% | 271,363 |
| Mar 25, 2025 | 3.02 | 3.09 | 3.00 | 3.06 | 3.06 | 0.66% | 326,303 |
| Mar 24, 2025 | 2.83 | 3.06 | 2.81 | 3.04 | 3.04 | 8.57% | 2,725,357 |
| Mar 21, 2025 | 2.94 | 2.99 | 2.63 | 2.80 | 2.80 | -7.28% | 4,033,013 |
| Mar 20, 2025 | 3.00 | 3.10 | 3.00 | 3.02 | 3.02 | - | 179,167 |
| Mar 19, 2025 | 3.05 | 3.09 | 2.88 | 3.02 | 3.02 | -4.73% | 598,066 |
| Mar 18, 2025 | 3.30 | 3.30 | 3.16 | 3.17 | 3.17 | -2.76% | 307,788 |
| Mar 17, 2025 | 3.20 | 3.28 | 3.18 | 3.26 | 3.26 | 0.93% | 152,658 |
| Mar 14, 2025 | 3.15 | 3.24 | 3.11 | 3.23 | 3.23 | 1.89% | 208,456 |
| Mar 13, 2025 | 3.27 | 3.27 | 3.12 | 3.17 | 3.17 | -3.06% | 260,526 |
| Mar 12, 2025 | 3.13 | 3.27 | 3.13 | 3.27 | 3.27 | 5.65% | 187,521 |
| Mar 11, 2025 | 3.07 | 3.10 | 2.95 | 3.10 | 3.10 | 0.16% | 842,854 |
| Mar 10, 2025 | 3.21 | 3.46 | 3.07 | 3.09 | 3.09 | -2.52% | 352,245 |
| Mar 7, 2025 | 3.17 | 3.19 | 3.11 | 3.17 | 3.17 | - | 734,426 |
| Mar 6, 2025 | 3.19 | 3.25 | 3.11 | 3.17 | 3.17 | -2.16% | 867,156 |
| Mar 5, 2025 | 3.21 | 3.30 | 3.14 | 3.24 | 3.24 | 1.25% | 606,914 |
| Mar 4, 2025 | 3.11 | 3.21 | 3.03 | 3.20 | 3.20 | - | 1,132,261 |
| Mar 3, 2025 | 3.33 | 3.36 | 3.11 | 3.20 | 3.20 | -3.61% | 1,289,570 |
| Feb 28, 2025 | 3.25 | 3.35 | 3.17 | 3.32 | 3.32 | 1.53% | 321,472 |
| Feb 27, 2025 | 3.40 | 3.47 | 3.25 | 3.27 | 3.27 | -5.22% | 399,698 |
| Feb 26, 2025 | 3.40 | 3.46 | 3.32 | 3.45 | 3.45 | 1.47% | 524,168 |
| Feb 25, 2025 | 3.45 | 3.45 | 3.25 | 3.40 | 3.40 | -1.45% | 638,651 |
| Feb 24, 2025 | 3.46 | 3.54 | 3.31 | 3.45 | 3.45 | - | 643,247 |
| Feb 21, 2025 | 3.56 | 3.63 | 3.42 | 3.45 | 3.45 | -2.82% | 471,424 |
| Feb 20, 2025 | 3.49 | 3.68 | 3.46 | 3.55 | 3.55 | 2.31% | 540,657 |
| Feb 19, 2025 | 3.60 | 3.63 | 3.47 | 3.47 | 3.47 | -4.41% | 621,352 |
| Feb 18, 2025 | 3.72 | 3.85 | 3.62 | 3.63 | 3.63 | -1.36% | 408,951 |
| Feb 14, 2025 | 3.67 | 3.70 | 3.54 | 3.68 | 3.68 | 1.10% | 705,648 |
| Feb 13, 2025 | 3.64 | 3.70 | 3.58 | 3.64 | 3.64 | -0.55% | 242,566 |