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
10th Jul 2026 (Fri) 2.97 2.985 2.965 2.97 3,078
9th Jul 2026 (Thu) 2.96 2.965 2.95 2.96 10,378
8th Jul 2026 (Wed) 2.92 2.98 2.91 2.97 2,943
7th Jul 2026 (Tue) 2.965 2.97 2.90 2.94 19,356
6th Jul 2026 (Mon) 2.95 2.995 2.95 2.98 19,517
3rd Jul 2026 (Fri) 2.92 2.94 2.92 2.94 0
2nd Jul 2026 (Thu) 2.92 2.945 2.90 2.94 2,754
1st Jul 2026 (Wed) 2.90 2.945 2.90 2.91 62,736
30th Jun 2026 (Tue) 2.85 2.91 2.80 2.91 4,633
29th Jun 2026 (Mon) 2.89 2.91 2.89 2.90 13,130
26th Jun 2026 (Fri) 2.90 2.915 2.90 2.90 14,587
25th Jun 2026 (Thu) 2.86 2.91 2.81 2.90 21,184
24th Jun 2026 (Wed) 2.90 2.91 2.86 2.88 2,930
23rd Jun 2026 (Tue) 2.89 2.92 2.89 2.92 8,033
22nd Jun 2026 (Mon) 2.78 2.95 2.78 2.90 55,517
19th Jun 2026 (Fri) 2.83 2.83 2.79 2.80 2,630
18th Jun 2026 (Thu) 2.83 2.83 2.79 2.80 2,630
17th Jun 2026 (Wed) 2.73 2.91 2.73 2.80 49,131
16th Jun 2026 (Tue) 2.765 2.785 2.735 2.72 2,203
15th Jun 2026 (Mon) 2.775 2.795 2.77 2.77 3,952
12th Jun 2026 (Fri) 2.86 2.86 2.765 2.80 18,224
11th Jun 2026 (Thu) 2.83 2.86 2.82 2.85 2,357
10th Jun 2026 (Wed) 2.785 2.895 2.785 2.82 25,678
9th Jun 2026 (Tue) 2.74 2.78 2.725 2.77 747
8th Jun 2026 (Mon) 2.63 2.75 2.63 2.73 26,391
5th Jun 2026 (Fri) 2.59 2.655 2.59 2.63 3,556
4th Jun 2026 (Thu) 2.56 2.625 2.56 2.60 7,675
3rd Jun 2026 (Wed) 2.63 2.63 2.44 2.56 15,345
2nd Jun 2026 (Tue) 2.75 2.75 2.62 2.63 28,063
1st Jun 2026 (Mon) 2.775 2.80 2.72 2.78 7,797
29th May 2026 (Fri) 2.815 2.84 2.79 2.84 23,460
28th May 2026 (Thu) 2.755 2.81 2.75 2.81 21,425
27th May 2026 (Wed) 2.75 2.76 2.75 2.76 717
26th May 2026 (Tue) 2.74 2.765 2.74 2.76 23,992
25th May 2026 (Mon) 2.83 2.84 2.715 2.73 22,981
22nd May 2026 (Fri) 2.83 2.84 2.715 2.73 22,981
21st May 2026 (Thu) 2.71 2.86 2.71 2.84 183,986
20th May 2026 (Wed) 2.745 2.75 2.73 2.73 2,814
19th May 2026 (Tue) 2.63 2.74 2.63 2.73 22,537
18th May 2026 (Mon) 2.54 2.655 2.54 2.65 9,516
15th May 2026 (Fri) 2.64 2.64 2.49 2.56 52,661
14th May 2026 (Thu) 2.64 2.64 2.565 2.59 14,778
13th May 2026 (Wed) 2.64 2.69 2.625 2.62 13,739
12th May 2026 (Tue) 2.75 2.76 2.64 2.66 22,452
11th May 2026 (Mon) 2.80 2.82 2.75 2.75 43,545
FTSE 100 Latest
Value10,497.29
Change24.84