D-MARKET Electronic Services & Trading ADR (HEPS) Historical Stock Data

2.70 ↓0.10 (-3.57%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HEPS is down -0.30% a day on average. There have been 13 days where D-MARKET Electronic Services & Trading ADR closed green and 17 days where HEPS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-15	2.76	2.70	↓$0.06 (-2.17%)	2.64	2.77	138.28K
2025-05-14	2.81	2.80	↓$0.01 (-0.36%)	2.75	2.85	300.55K
2025-05-13	2.74	2.78	↑$0.04 (1.46%)	2.73	2.80	183.68K
2025-05-12	2.75	2.77	↑$0.02 (0.73%)	2.68	2.80	655.45K
2025-05-09	2.52	2.61	↑$0.09 (3.57%)	2.51	2.69	0.98M
2025-05-08	2.49	2.57	↑$0.08 (3.21%)	2.47	2.58	219.46K
2025-05-07	2.50	2.49	↓$0.01 (-0.40%)	2.43	2.51	361.27K
2025-05-06	2.55	2.48	↓$0.07 (-2.75%)	2.48	2.58	361.19K
2025-05-05	2.57	2.58	↑$0.01 (0.39%)	2.54	2.66	659.06K
2025-05-02	2.61	2.57	↓$0.04 (-1.53%)	2.48	2.62	548.37K
2025-05-01	2.61	2.57	↓$0.04 (-1.53%)	2.54	2.65	809.18K
2025-04-30	2.49	2.56	↑$0.07 (2.81%)	2.47	2.64	559.60K
2025-04-29	2.69	2.56	↓$0.13 (-4.83%)	2.54	2.70	1.09M
2025-04-28	2.78	2.69	↓$0.09 (-3.24%)	2.67	2.81	514.75K
2025-04-25	2.82	2.80	↓$0.02 (-0.71%)	2.79	2.90	390.61K
2025-04-24	2.84	2.82	↓$0.02 (-0.70%)	2.81	2.87	615.98K
2025-04-23	2.90	2.87	↓$0.03 (-1.03%)	2.87	2.98	179.05K
2025-04-22	2.79	2.82	↑$0.03 (1.08%)	2.72	2.86	306.98K
2025-04-21	2.86	2.78	↓$0.08 (-2.80%)	2.74	2.86	624.35K
2025-04-17	2.85	2.89	↑$0.04 (1.40%)	2.82	2.90	282.07K
2025-04-16	2.80	2.81	↑$0.01 (0.36%)	2.77	2.84	312.84K
2025-04-15	2.68	2.80	↑$0.12 (4.48%)	2.68	2.81	248.31K
2025-04-14	2.69	2.68	↓$0.01 (-0.37%)	2.65	2.71	215.44K
2025-04-11	2.62	2.64	↑$0.02 (0.76%)	2.52	2.66	134.32K
2025-04-10	2.76	2.60	↓$0.16 (-5.80%)	2.53	2.76	278.93K
2025-04-09	2.60	2.69	↑$0.09 (3.46%)	2.55	2.77	1.09M
2025-04-08	2.63	2.57	↓$0.06 (-2.28%)	2.54	2.82	692.20K
2025-04-07	2.47	2.56	↑$0.09 (3.64%)	2.41	2.60	571.47K
2025-04-04	2.65	2.58	↓$0.07 (-2.64%)	2.51	2.67	820.93K
2025-04-03	2.84	2.75	↓$0.09 (-3.17%)	2.74	2.85	328.26K