ETR:RAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.60	39.02	38.54	38.60	-	-0.16%	10,991
Mar 5, 2026	39.36	40.02	38.40	38.66	38.66	-2.03%	10,991
Mar 4, 2026	37.88	39.46	37.80	39.46	39.46	3.03%	15,041
Mar 3, 2026	38.56	38.90	36.96	38.30	38.30	-3.38%	35,319
Mar 2, 2026	40.80	41.00	39.42	39.64	39.64	-4.80%	33,471
Feb 27, 2026	42.50	42.78	41.50	41.64	41.64	-2.16%	8,920
Feb 26, 2026	42.40	42.90	42.16	42.56	42.56	0.85%	3,435
Feb 25, 2026	41.96	42.76	41.90	42.20	42.20	2.48%	2,365
Feb 24, 2026	41.68	41.70	41.12	41.18	41.18	-3.01%	7,357
Feb 23, 2026	43.28	43.28	42.04	42.46	42.46	-1.26%	2,245
Feb 20, 2026	42.64	43.44	42.48	43.00	43.00	0.61%	11,661
Feb 19, 2026	42.86	43.14	42.20	42.74	42.74	-0.05%	6,085
Feb 18, 2026	41.94	42.90	41.76	42.76	42.76	2.69%	7,558
Feb 17, 2026	41.26	41.74	40.98	41.64	41.64	1.76%	5,704
Feb 16, 2026	41.28	41.92	40.92	40.92	40.92	-0.78%	2,517
Feb 13, 2026	42.02	42.36	40.86	41.24	41.24	-1.81%	11,656
Feb 12, 2026	44.02	44.40	42.00	42.00	42.00	-3.54%	23,844
Feb 11, 2026	43.24	43.94	42.58	43.54	43.54	0.93%	6,009
Feb 10, 2026	43.14	43.50	42.82	43.14	43.14	-0.60%	6,137
Feb 9, 2026	42.48	43.46	42.48	43.40	43.40	3.38%	4,392
Feb 6, 2026	41.60	42.42	41.60	41.98	41.98	0.48%	2,102
Feb 5, 2026	43.52	43.90	41.36	41.78	41.78	-4.92%	8,890
Feb 4, 2026	44.08	44.72	43.84	43.94	43.94	-0.54%	5,526
Feb 3, 2026	44.42	44.70	43.44	44.18	44.18	2.03%	8,967
Feb 2, 2026	42.04	43.46	42.04	43.30	43.30	1.26%	7,839
Jan 30, 2026	43.12	43.48	42.34	42.76	42.76	0.71%	14,305
Jan 29, 2026	42.86	43.34	42.20	42.46	42.46	1.38%	24,549
Jan 28, 2026	41.98	42.40	41.30	41.88	41.88	1.06%	14,389
Jan 27, 2026	40.04	41.44	39.94	41.44	41.44	4.38%	18,222
Jan 26, 2026	38.50	39.70	38.28	39.70	39.70	1.38%	15,296
Jan 23, 2026	39.90	40.20	38.78	39.16	39.16	-1.16%	32,567
Jan 22, 2026	37.74	39.82	37.64	39.62	39.62	6.05%	29,414
Jan 21, 2026	36.34	37.50	36.10	37.36	37.36	1.80%	8,281
Jan 20, 2026	36.86	37.28	36.24	36.70	36.70	-0.54%	10,430
Jan 19, 2026	36.32	37.14	36.00	36.90	36.90	-0.81%	5,723
Jan 16, 2026	37.18	37.28	36.84	37.20	37.20	-0.32%	6,222
Jan 15, 2026	37.38	37.38	36.58	37.32	37.32	0.76%	11,609
Jan 14, 2026	37.58	37.72	36.90	37.04	37.04	1.37%	8,736
Jan 13, 2026	38.38	38.68	36.50	36.54	36.54	-4.94%	23,680
Jan 12, 2026	37.44	38.44	37.32	38.44	38.44	1.96%	5,836
Jan 9, 2026	37.58	37.98	37.46	37.70	37.70	-0.26%	6,315
Jan 8, 2026	37.34	37.80	37.20	37.80	37.80	0.59%	9,413
Jan 7, 2026	38.26	38.26	37.36	37.58	37.58	-2.14%	7,099
Jan 6, 2026	37.56	38.40	36.84	38.40	38.40	2.95%	6,595
Jan 5, 2026	38.16	38.30	37.12	37.30	37.30	-1.11%	4,549
Jan 2, 2026	38.12	38.40	37.62	37.72	37.72	-1.20%	14,057
Dec 30, 2025	37.88	38.24	37.82	38.18	38.18	0.63%	4,508
Dec 29, 2025	37.98	38.00	37.54	37.94	37.94	0.64%	17,576
Dec 23, 2025	37.36	37.70	37.10	37.70	37.70	1.07%	15,804
Dec 22, 2025	37.18	37.76	37.00	37.30	37.30	-0.53%	10,725
Dec 19, 2025	36.74	37.62	36.74	37.50	37.50	3.42%	34,098
Dec 18, 2025	36.70	36.82	35.80	36.26	36.26	-3.15%	27,977
Dec 17, 2025	37.68	37.78	36.96	37.44	37.44	-1.21%	28,579
Dec 16, 2025	38.32	38.60	37.84	37.90	37.90	0.58%	10,737
Dec 15, 2025	37.26	37.98	37.20	37.68	37.68	1.62%	4,091
Dec 12, 2025	37.98	38.36	37.08	37.08	37.08	-1.96%	10,514
Dec 11, 2025	36.72	38.54	36.56	37.82	37.82	2.77%	24,514
Dec 10, 2025	36.20	36.80	36.16	36.80	36.80	0.33%	21,657
Dec 9, 2025	35.20	36.94	35.20	36.68	36.68	5.34%	42,156
Dec 8, 2025	34.14	35.18	34.14	34.82	34.82	-0.29%	11,678
Dec 5, 2025	35.18	35.68	34.90	34.92	34.92	-0.57%	9,332
Dec 4, 2025	35.10	35.14	34.22	35.12	35.12	0.57%	19,403
Dec 3, 2025	35.66	35.66	34.76	34.92	34.92	-2.24%	22,424
Dec 2, 2025	35.80	36.00	35.58	35.72	35.72	-0.17%	8,222
Dec 1, 2025	35.16	35.92	34.92	35.78	35.78	2.29%	43,675
Nov 28, 2025	34.58	35.06	34.58	34.98	34.98	0.23%	5,333
Nov 27, 2025	35.26	35.26	34.54	34.90	34.90	-1.86%	17,281
Nov 26, 2025	35.44	35.66	34.90	35.56	35.56	1.48%	32,773
Nov 25, 2025	33.98	35.50	33.60	35.04	35.04	2.94%	47,950
Nov 24, 2025	34.12	35.24	33.80	34.04	34.04	3.21%	49,751
Nov 21, 2025	32.60	33.40	32.60	32.98	32.98	0.43%	9,002
Nov 20, 2025	33.18	33.80	32.84	32.84	32.84	0.74%	28,758
Nov 19, 2025	31.26	32.74	30.94	32.60	32.60	4.42%	29,798
Nov 18, 2025	31.54	31.82	31.14	31.22	31.22	-2.32%	20,213
Nov 17, 2025	32.46	33.16	31.88	31.96	31.96	-0.75%	18,506
Nov 14, 2025	33.32	33.32	32.10	32.20	32.20	-4.22%	28,865
Nov 13, 2025	33.30	34.10	33.30	33.62	33.62	1.88%	42,160
Nov 12, 2025	32.58	33.46	32.50	33.00	33.00	1.73%	27,824
Nov 11, 2025	32.76	32.76	32.16	32.44	32.44	-0.67%	7,617
Nov 10, 2025	31.72	32.66	31.72	32.66	32.66	4.81%	16,580
Nov 7, 2025	30.96	31.38	30.72	31.16	31.16	1.43%	5,760
Nov 6, 2025	30.94	30.94	30.50	30.72	30.72	-1.03%	9,897
Nov 5, 2025	30.80	31.24	30.80	31.04	31.04	0.19%	8,763
Nov 4, 2025	31.90	32.14	30.98	30.98	30.98	-4.09%	20,118
Nov 3, 2025	32.14	32.84	32.12	32.30	32.30	0.69%	12,603
Oct 31, 2025	31.36	32.26	31.14	32.08	32.08	1.84%	32,233
Oct 30, 2025	31.88	31.92	30.98	31.50	31.50	4.17%	61,943
Oct 29, 2025	29.86	30.28	29.86	30.24	30.24	0.60%	12,658
Oct 28, 2025	29.60	30.10	29.60	30.06	30.06	0.20%	6,711
Oct 27, 2025	30.00	30.06	29.74	30.00	30.00	0.33%	22,809
Oct 24, 2025	29.66	29.90	29.12	29.90	29.90	-0.33%	13,147
Oct 23, 2025	29.04	30.00	28.80	30.00	30.00	2.25%	15,857
Oct 22, 2025	29.74	29.74	28.96	29.34	29.34	-2.00%	14,893
Oct 21, 2025	30.18	30.18	29.68	29.94	29.94	-1.12%	7,659
Oct 20, 2025	30.58	30.82	29.90	30.28	30.28	0.66%	8,452
Oct 17, 2025	29.58	30.22	29.12	30.08	30.08	2.24%	30,850
Oct 16, 2025	29.58	29.64	29.16	29.42	29.42	-0.14%	12,679
Oct 15, 2025	29.56	29.94	29.46	29.46	29.46	1.10%	8,866
Oct 14, 2025	30.16	30.26	29.14	29.14	29.14	-4.21%	9,833
Oct 13, 2025	29.22	30.58	29.22	30.42	30.42	4.11%	21,357