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
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
5th Dec 2025 (Fri) 2.43 2.435 2.41 2.43 14,772
4th Dec 2025 (Thu) 2.35 2.39 2.35 2.385 5,454
3rd Dec 2025 (Wed) 2.36 2.39 2.35 2.37 9,648
2nd Dec 2025 (Tue) 2.37 2.37 2.32 2.36 5,783
1st Dec 2025 (Mon) 2.34 2.40 2.34 2.36 7,640
28th Nov 2025 (Fri) 2.335 2.375 2.335 2.35 2,560
27th Nov 2025 (Thu) 2.33 2.34 2.32 2.33 7,156
26th Nov 2025 (Wed) 2.33 2.34 2.32 2.33 6,392
25th Nov 2025 (Tue) 2.25 2.32 2.25 2.31 17,245
24th Nov 2025 (Mon) 2.27 2.27 2.25 2.25 12,258
21st Nov 2025 (Fri) 2.265 2.265 2.25 2.255 16,736
20th Nov 2025 (Thu) 2.24 2.24 2.24 2.24 0
19th Nov 2025 (Wed) 2.24 2.28 2.23 2.24 6,545
18th Nov 2025 (Tue) 2.24 2.28 2.155 2.18 28,869
17th Nov 2025 (Mon) 2.29 2.34 2.285 2.31 8,866
14th Nov 2025 (Fri) 2.27 2.33 2.27 2.30 10,296
13th Nov 2025 (Thu) 2.30 2.335 2.29 2.32 10,190
12th Nov 2025 (Wed) 2.31 2.36 2.31 2.34 4,334
11th Nov 2025 (Tue) 2.305 2.34 2.305 2.33 2,172
10th Nov 2025 (Mon) 2.33 2.38 2.325 2.33 10,543
7th Nov 2025 (Fri) 2.31 2.34 2.28 2.31 9,491
6th Nov 2025 (Thu) 2.40 2.40 2.295 2.31 58,307
5th Nov 2025 (Wed) 2.38 2.41 2.33 2.37 24,257
4th Nov 2025 (Tue) 2.55 2.55 2.51 2.51 0
3rd Nov 2025 (Mon) 2.55 2.55 2.52 2.51 15,985
31st Oct 2025 (Fri) 2.58 2.61 2.56 2.55 10,817
30th Oct 2025 (Thu) 2.635 2.635 2.58 2.60 3,063
29th Oct 2025 (Wed) 2.71 2.71 2.62 2.66 28,556
28th Oct 2025 (Tue) 2.66 2.70 2.66 2.69 28,210
27th Oct 2025 (Mon) 2.58 2.65 2.58 2.65 4,633
24th Oct 2025 (Fri) 2.64 2.64 2.58 2.58 12,524
23rd Oct 2025 (Thu) 2.61 2.64 2.61 2.62 4,402
22nd Oct 2025 (Wed) 2.62 2.63 2.60 2.61 4,204
21st Oct 2025 (Tue) 2.66 2.67 2.65 2.66 11,218
20th Oct 2025 (Mon) 2.68 2.68 2.625 2.67 4,815
17th Oct 2025 (Fri) 2.60 2.65 2.60 2.65 8,621
16th Oct 2025 (Thu) 2.64 2.66 2.62 2.65 4,847
15th Oct 2025 (Wed) 2.65 2.675 2.62 2.65 23,532
14th Oct 2025 (Tue) 2.62 2.64 2.605 2.63 15,110
13th Oct 2025 (Mon) 2.575 2.61 2.56 2.56 23,995
FTSE 100 Latest
Value9,649.03
Change-54.13