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 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
Nov 17, 2025	2.29	2.34	2.25	2.31	2.31	0.43%	158,288
Nov 14, 2025	2.28	2.33	2.26	2.30	2.30	-0.86%	189,407
Nov 13, 2025	2.32	2.34	2.29	2.32	2.32	-0.85%	199,396
Nov 12, 2025	2.33	2.39	2.29	2.34	2.34	0.43%	88,742
Nov 11, 2025	2.33	2.35	2.31	2.33	2.33	-	114,341
Nov 10, 2025	2.33	2.39	2.32	2.33	2.33	0.87%	160,515
Nov 7, 2025	2.31	2.34	2.28	2.31	2.31	-	188,756
Nov 6, 2025	2.37	2.41	2.29	2.31	2.31	-2.53%	487,900
Nov 5, 2025	2.43	2.50	2.31	2.37	2.37	0.42%	379,359
Nov 4, 2025	2.51	2.53	2.36	2.36	2.36	-5.98%	975,720
Nov 3, 2025	2.56	2.61	2.51	2.51	2.51	-1.57%	238,517
Oct 31, 2025	2.61	2.65	2.55	2.55	2.55	-1.92%	323,942
Oct 30, 2025	2.62	2.66	2.58	2.60	2.60	-2.26%	145,195
Oct 29, 2025	2.71	2.71	2.62	2.66	2.66	-1.12%	451,720
Oct 28, 2025	2.66	2.71	2.65	2.69	2.69	1.51%	250,066

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.