D-Market Elektronik Hizmetler ve Ticaret A.S. (HEPS)
NASDAQ: HEPS · Real-Time Price · USD
2.340
+0.010 (0.43%)
Nov 28, 2025, 11:01 AM EST - Market open
HEPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 2.60 | 2.66 | 2.55 | 2.65 | 2.65 | 2.71% | 107,096 |
| Oct 24, 2025 | 2.64 | 2.65 | 2.58 | 2.58 | 2.58 | -1.53% | 397,390 |
| Oct 23, 2025 | 2.61 | 2.66 | 2.61 | 2.62 | 2.62 | 0.38% | 79,469 |
| Oct 22, 2025 | 2.64 | 2.65 | 2.60 | 2.61 | 2.61 | -1.88% | 80,916 |
| Oct 21, 2025 | 2.67 | 2.67 | 2.63 | 2.66 | 2.66 | -0.37% | 181,975 |
| Oct 20, 2025 | 2.65 | 2.69 | 2.62 | 2.67 | 2.67 | 0.75% | 196,412 |
| Oct 17, 2025 | 2.62 | 2.66 | 2.60 | 2.65 | 2.65 | - | 171,846 |
| Oct 16, 2025 | 2.65 | 2.69 | 2.61 | 2.65 | 2.65 | - | 236,336 |
| Oct 15, 2025 | 2.65 | 2.68 | 2.61 | 2.65 | 2.65 | 0.76% | 351,286 |
| Oct 14, 2025 | 2.59 | 2.65 | 2.59 | 2.63 | 2.63 | 2.73% | 304,679 |
| Oct 13, 2025 | 2.56 | 2.63 | 2.56 | 2.56 | 2.56 | 1.59% | 199,664 |
| Oct 10, 2025 | 2.65 | 2.68 | 2.52 | 2.52 | 2.52 | -6.32% | 316,860 |
| Oct 9, 2025 | 2.68 | 2.73 | 2.67 | 2.69 | 2.69 | 0.37% | 206,646 |
| Oct 8, 2025 | 2.69 | 2.73 | 2.68 | 2.68 | 2.68 | -1.11% | 226,131 |
| Oct 7, 2025 | 2.72 | 2.74 | 2.68 | 2.71 | 2.71 | -0.37% | 146,021 |
| Oct 6, 2025 | 2.75 | 2.75 | 2.69 | 2.72 | 2.72 | -0.73% | 218,637 |
| Oct 3, 2025 | 2.73 | 2.75 | 2.70 | 2.74 | 2.74 | 0.37% | 143,724 |
| Oct 2, 2025 | 2.72 | 2.77 | 2.71 | 2.73 | 2.73 | 0.37% | 184,904 |
| Oct 1, 2025 | 2.70 | 2.74 | 2.69 | 2.72 | 2.72 | 1.12% | 130,893 |
| Sep 30, 2025 | 2.78 | 2.78 | 2.68 | 2.69 | 2.69 | -3.58% | 240,594 |
| Sep 29, 2025 | 2.80 | 2.83 | 2.72 | 2.79 | 2.79 | -0.71% | 143,394 |
| Sep 26, 2025 | 2.83 | 2.90 | 2.79 | 2.81 | 2.81 | -1.06% | 143,277 |
| Sep 25, 2025 | 2.85 | 2.88 | 2.81 | 2.84 | 2.84 | -1.05% | 133,132 |
| Sep 24, 2025 | 2.84 | 2.95 | 2.80 | 2.87 | 2.87 | 1.06% | 269,811 |
| Sep 23, 2025 | 2.83 | 2.86 | 2.72 | 2.84 | 2.84 | 0.35% | 273,530 |
| Sep 22, 2025 | 2.92 | 2.94 | 2.81 | 2.83 | 2.83 | -3.41% | 233,808 |
| Sep 19, 2025 | 2.85 | 2.94 | 2.82 | 2.93 | 2.93 | 2.81% | 162,769 |
| Sep 18, 2025 | 2.89 | 2.90 | 2.80 | 2.85 | 2.85 | -1.04% | 165,457 |