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

HEPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.76	2.90	2.75	2.79	2.79	0.36%	625,571
Jan 29, 2026	2.84	2.90	2.60	2.78	2.78	-2.46%	582,649
Jan 28, 2026	2.91	2.95	2.82	2.85	2.85	-2.06%	90,444
Jan 27, 2026	2.83	2.96	2.82	2.91	2.91	2.83%	476,401
Jan 26, 2026	2.78	2.84	2.76	2.83	2.83	1.07%	138,526
Jan 23, 2026	2.77	2.81	2.77	2.80	2.80	-	111,341
Jan 22, 2026	2.80	2.82	2.77	2.80	2.80	0.36%	319,234
Jan 21, 2026	2.80	2.82	2.77	2.79	2.79	0.36%	264,948
Jan 20, 2026	2.75	2.85	2.75	2.78	2.78	-	501,199
Jan 16, 2026	2.79	2.85	2.75	2.78	2.78	-	146,199
Jan 15, 2026	2.81	2.83	2.73	2.78	2.78	-0.36%	112,696
Jan 14, 2026	2.77	2.80	2.72	2.79	2.79	0.72%	165,022
Jan 13, 2026	2.82	2.85	2.75	2.77	2.77	-2.46%	127,602
Jan 12, 2026	2.74	2.88	2.72	2.84	2.84	4.03%	203,215
Jan 9, 2026	2.67	2.78	2.65	2.73	2.73	2.25%	162,365
Jan 8, 2026	2.62	2.72	2.59	2.67	2.67	0.75%	258,057
Jan 7, 2026	2.64	2.77	2.59	2.65	2.65	-1.85%	374,563
Jan 6, 2026	2.62	2.73	2.61	2.70	2.70	2.66%	280,115
Jan 5, 2026	2.53	2.71	2.53	2.63	2.63	2.73%	331,971
Jan 2, 2026	2.49	2.59	2.49	2.56	2.56	3.23%	192,326
Dec 31, 2025	2.51	2.53	2.46	2.48	2.48	-0.40%	170,851
Dec 30, 2025	2.50	2.58	2.47	2.49	2.49	-	205,916
Dec 29, 2025	2.51	2.55	2.46	2.49	2.49	-1.19%	145,993
Dec 26, 2025	2.54	2.61	2.51	2.52	2.52	-1.56%	217,761
Dec 24, 2025	2.44	2.57	2.41	2.56	2.56	4.49%	289,076
Dec 23, 2025	2.47	2.52	2.31	2.45	2.45	-1.01%	568,943
Dec 22, 2025	2.85	2.88	2.42	2.48	2.48	-24.77%	1,377,836
Dec 19, 2025	2.41	3.33	2.39	3.29	3.29	37.08%	3,913,443
Dec 18, 2025	2.39	2.43	2.38	2.40	2.40	0.42%	227,379
Dec 17, 2025	2.42	2.45	2.37	2.39	2.39	-0.83%	242,417
Dec 16, 2025	2.38	2.44	2.32	2.41	2.41	1.26%	156,878
Dec 15, 2025	2.38	2.42	2.36	2.38	2.38	0.42%	104,804
Dec 12, 2025	2.39	2.46	2.32	2.37	2.37	-	134,834
Dec 11, 2025	2.37	2.39	2.34	2.37	2.37	-0.84%	63,621
Dec 10, 2025	2.36	2.40	2.34	2.39	2.39	1.27%	164,171
Dec 9, 2025	2.27	2.38	2.27	2.36	2.36	2.16%	249,505
Dec 8, 2025	2.43	2.43	2.30	2.31	2.31	-4.94%	183,522
Dec 5, 2025	2.41	2.46	2.36	2.43	2.43	1.89%	343,394
Dec 4, 2025	2.36	2.39	2.35	2.39	2.39	0.63%	209,914
Dec 3, 2025	2.34	2.40	2.29	2.37	2.37	0.42%	259,809
Dec 2, 2025	2.37	2.40	2.30	2.36	2.36	-	135,965
Dec 1, 2025	2.32	2.40	2.32	2.36	2.36	0.43%	343,359
Nov 28, 2025	2.31	2.38	2.25	2.35	2.35	0.86%	127,510
Nov 26, 2025	2.31	2.35	2.26	2.33	2.33	0.87%	98,155
Nov 25, 2025	2.25	2.33	2.25	2.31	2.31	2.67%	226,607
Nov 24, 2025	2.26	2.28	2.25	2.25	2.25	-0.22%	195,721
Nov 21, 2025	2.25	2.27	2.25	2.26	2.26	0.22%	270,320
Nov 20, 2025	2.26	2.30	2.24	2.25	2.25	0.45%	351,975
Nov 19, 2025	2.20	2.30	2.20	2.24	2.24	2.75%	252,440
Nov 18, 2025	2.21	2.29	2.15	2.18	2.18	-5.63%	601,874

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.