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
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
4th Feb 2026 (Wed) 2.68 2.685 2.535 2.65 9,343
3rd Feb 2026 (Tue) 2.68 2.70 2.665 2.68 166,344
2nd Feb 2026 (Mon) 2.72 2.81 2.705 2.74 350,952
30th Jan 2026 (Fri) 2.78 2.90 2.75 2.79 39,612
29th Jan 2026 (Thu) 2.845 2.89 2.62 2.78 23,283
28th Jan 2026 (Wed) 2.85 2.86 2.845 2.91 1,720
27th Jan 2026 (Tue) 2.84 2.94 2.82 2.91 33,617
26th Jan 2026 (Mon) 2.79 2.83 2.78 2.83 10,585
23rd Jan 2026 (Fri) 2.785 2.81 2.77 2.80 10,023
22nd Jan 2026 (Thu) 2.79 2.80 2.77 2.80 116,749
21st Jan 2026 (Wed) 2.79 2.82 2.77 2.79 7,124
20th Jan 2026 (Tue) 2.80 2.82 2.77 2.78 21,438
19th Jan 2026 (Mon) 2.82 2.82 2.76 2.78 14,650
16th Jan 2026 (Fri) 2.82 2.82 2.76 2.78 14,650
15th Jan 2026 (Thu) 2.765 2.80 2.76 2.78 13,071
14th Jan 2026 (Wed) 2.75 2.80 2.75 2.79 9,848
13th Jan 2026 (Tue) 2.80 2.80 2.76 2.84 4,010
12th Jan 2026 (Mon) 2.75 2.87 2.75 2.84 12,268
9th Jan 2026 (Fri) 2.70 2.77 2.70 2.73 3,273
8th Jan 2026 (Thu) 2.63 2.71 2.60 2.67 22,002
7th Jan 2026 (Wed) 2.71 2.71 2.61 2.65 41,965
6th Jan 2026 (Tue) 2.67 2.72 2.635 2.70 26,849
5th Jan 2026 (Mon) 2.60 2.67 2.60 2.63 32,718
2nd Jan 2026 (Fri) 2.50 2.58 2.50 2.56 26,903
1st Jan 2026 (Thu) 2.52 2.52 2.48 2.48 11,590
31st Dec 2025 (Wed) 2.52 2.52 2.48 2.48 11,590
30th Dec 2025 (Tue) 2.54 2.57 2.48 2.49 18,601
29th Dec 2025 (Mon) 2.53 2.54 2.47 2.49 14,880
26th Dec 2025 (Fri) 2.56 2.60 2.52 2.52 25,529
25th Dec 2025 (Thu) 2.41 2.56 2.41 2.56 24,757
24th Dec 2025 (Wed) 2.41 2.56 2.41 2.56 24,757
23rd Dec 2025 (Tue) 2.48 2.48 2.31 2.45 51,661
22nd Dec 2025 (Mon) 2.865 2.865 2.425 2.475 74,169
19th Dec 2025 (Fri) 2.39 3.32 2.39 3.29 223,200
18th Dec 2025 (Thu) 2.415 2.415 2.38 2.40 9,245
17th Dec 2025 (Wed) 2.43 2.45 2.38 2.39 7,409
16th Dec 2025 (Tue) 2.42 2.425 2.385 2.41 4,575
15th Dec 2025 (Mon) 2.395 2.415 2.385 2.38 2,828
12th Dec 2025 (Fri) 2.38 2.45 2.365 2.37 5,242
11th Dec 2025 (Thu) 2.37 2.39 2.36 2.37 2,995
10th Dec 2025 (Wed) 2.36 2.40 2.36 2.39 3,944
9th Dec 2025 (Tue) 2.28 2.36 2.28 2.36 39,645
8th Dec 2025 (Mon) 2.40 2.41 2.30 2.31 5,464
FTSE 100 Latest
Value10,369.75
Change60.53