Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

D-market Electr (HEPS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.69 2.71 2.67 2.70 13,950
2nd Apr 2026 (Thu) 2.69 2.71 2.67 2.70 13,950
1st Apr 2026 (Wed) 2.66 2.695 2.66 2.69 2,169
31st Mar 2026 (Tue) 2.60 2.67 2.60 2.62 6,397
30th Mar 2026 (Mon) 2.60 2.62 2.575 2.61 6,018
27th Mar 2026 (Fri) 2.64 2.65 2.60 2.61 13,647
26th Mar 2026 (Thu) 2.65 2.66 2.63 2.63 37,610
25th Mar 2026 (Wed) 2.69 2.69 2.67 2.68 2,552
24th Mar 2026 (Tue) 2.62 2.72 2.62 2.67 2,316
23rd Mar 2026 (Mon) 2.64 2.665 2.58 2.64 16,213
20th Mar 2026 (Fri) 2.66 2.66 2.62 2.62 2,596
19th Mar 2026 (Thu) 2.69 2.70 2.645 2.65 7,616
18th Mar 2026 (Wed) 2.76 2.80 2.75 2.75 10,550
17th Mar 2026 (Tue) 2.865 2.91 2.79 2.78 11,971
16th Mar 2026 (Mon) 2.94 2.95 2.88 2.88 8,734
13th Mar 2026 (Fri) 2.845 2.95 2.815 2.89 5,639
12th Mar 2026 (Thu) 2.82 2.87 2.74 2.84 24,801
11th Mar 2026 (Wed) 2.95 2.96 2.82 2.83 3,579
10th Mar 2026 (Tue) 2.955 3.015 2.905 2.92 19,752
9th Mar 2026 (Mon) 2.79 2.95 2.79 2.91 31,254
6th Mar 2026 (Fri) 2.85 2.87 2.84 2.86 7,665
5th Mar 2026 (Thu) 2.79 2.945 2.79 2.89 50,544
4th Mar 2026 (Wed) 2.685 2.78 2.685 2.77 10,042
3rd Mar 2026 (Tue) 2.59 2.69 2.58 2.66 14,976
2nd Mar 2026 (Mon) 2.63 2.64 2.48 2.62 22,931
27th Feb 2026 (Fri) 2.65 2.71 2.615 2.65 35,941
26th Feb 2026 (Thu) 2.75 2.76 2.72 2.75 14,910
25th Feb 2026 (Wed) 2.69 2.75 2.69 2.75 0
24th Feb 2026 (Tue) 2.69 2.75 2.69 2.75 0
23rd Feb 2026 (Mon) 2.69 2.69 2.63 2.66 7,696
20th Feb 2026 (Fri) 2.76 2.77 2.70 2.71 6,854
19th Feb 2026 (Thu) 2.63 2.72 2.62 2.69 18,647
18th Feb 2026 (Wed) 2.65 2.65 2.615 2.63 4,098
17th Feb 2026 (Tue) 2.70 2.70 2.60 2.62 8,497
16th Feb 2026 (Mon) 2.61 2.65 2.59 2.63 11,368
13th Feb 2026 (Fri) 2.61 2.65 2.59 2.63 11,368
12th Feb 2026 (Thu) 2.67 2.67 2.59 2.62 14,872
11th Feb 2026 (Wed) 2.70 2.70 2.64 2.66 8,808
10th Feb 2026 (Tue) 2.89 2.90 2.70 2.72 51,069
9th Feb 2026 (Mon) 2.70 2.77 2.695 2.76 7,529
6th Feb 2026 (Fri) 2.63 2.675 2.60 2.68 17,033
5th Feb 2026 (Thu) 2.65 2.65 2.55 2.605 12,639
FTSE 100 Latest
Value10,436.29
Change71.50