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
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
8th May 2026 (Fri) 2.77 2.825 2.77 2.82 17,708
7th May 2026 (Thu) 2.785 2.79 2.76 2.79 5,052
6th May 2026 (Wed) 2.765 2.80 2.75 2.78 20,156
5th May 2026 (Tue) 2.79 2.80 2.78 2.79 6,108
4th May 2026 (Mon) 2.78 2.82 2.78 2.79 6,554
1st May 2026 (Fri) 2.785 2.815 2.785 2.80 2,292
30th Apr 2026 (Thu) 2.78 2.85 2.765 2.78 30,231
29th Apr 2026 (Wed) 2.81 2.82 2.78 2.78 5,495
28th Apr 2026 (Tue) 2.78 2.79 2.775 2.78 11,500
27th Apr 2026 (Mon) 2.80 2.82 2.75 2.78 3,968
24th Apr 2026 (Fri) 2.78 2.80 2.77 2.79 8,323
23rd Apr 2026 (Thu) 2.80 2.82 2.78 2.80 10,030
22nd Apr 2026 (Wed) 2.85 2.855 2.81 2.84 9,890
21st Apr 2026 (Tue) 2.88 2.88 2.83 2.85 11,987
20th Apr 2026 (Mon) 2.78 2.935 2.78 2.90 25,673
17th Apr 2026 (Fri) 2.82 2.855 2.80 2.80 13,319
16th Apr 2026 (Thu) 2.79 2.805 2.785 2.80 7,776
15th Apr 2026 (Wed) 2.79 2.80 2.77 2.79 3,714
14th Apr 2026 (Tue) 2.83 2.83 2.78 2.81 15,597
13th Apr 2026 (Mon) 2.71 2.835 2.70 2.84 16,674
10th Apr 2026 (Fri) 2.74 2.74 2.70 2.71 41,540
9th Apr 2026 (Thu) 2.705 2.71 2.68 2.70 8,213
8th Apr 2026 (Wed) 2.69 2.69 2.67 2.68 43,260
7th Apr 2026 (Tue) 2.67 2.675 2.63 2.65 11,036
6th Apr 2026 (Mon) 2.72 2.72 2.64 2.65 5,490
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
FTSE 100 Latest
Value10,443.47
Change11.13