ETR:RAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.20	44.72	44.18	44.58	-	1.55%	333
Apr 27, 2026	43.76	44.04	43.46	43.90	43.90	0.18%	3,682
Apr 24, 2026	43.66	44.08	42.84	43.82	43.82	-0.72%	4,959
Apr 23, 2026	43.42	44.14	42.86	44.14	44.14	0.96%	2,587
Apr 22, 2026	44.64	44.64	43.26	43.72	43.72	-0.95%	11,316
Apr 21, 2026	44.80	45.20	44.14	44.14	44.14	-0.94%	13,940
Apr 20, 2026	45.56	45.56	44.56	44.56	44.56	-4.21%	7,760
Apr 17, 2026	45.34	46.82	44.70	46.52	46.52	3.19%	12,915
Apr 16, 2026	46.04	46.88	45.08	45.08	45.08	-2.59%	13,341
Apr 15, 2026	45.88	46.28	45.30	46.28	46.28	0.87%	24,226
Apr 14, 2026	43.98	45.88	43.98	45.88	45.88	1.06%	11,873
Apr 13, 2026	44.46	45.40	43.72	45.40	43.80	2.90%	12,100
Apr 10, 2026	39.96	44.12	39.72	44.12	42.57	11.19%	48,752
Apr 9, 2026	39.88	40.12	39.36	39.68	38.28	-1.78%	3,679
Apr 8, 2026	39.88	41.00	39.88	40.40	38.98	7.50%	17,939
Apr 7, 2026	37.76	38.24	37.20	37.58	36.26	-0.21%	8,168
Apr 2, 2026	37.40	37.66	36.86	37.66	36.33	-1.72%	9,404
Apr 1, 2026	38.00	38.48	37.56	38.32	36.97	4.99%	13,461
Mar 31, 2026	36.06	36.68	35.78	36.50	35.21	1.00%	7,261
Mar 30, 2026	35.78	36.28	35.38	36.14	34.87	-1.31%	18,903
Mar 27, 2026	37.46	37.46	36.20	36.62	35.33	-1.61%	7,621
Mar 26, 2026	37.82	37.82	37.04	37.22	35.91	-1.69%	4,879
Mar 25, 2026	38.00	38.48	37.68	37.86	36.53	1.23%	13,627
Mar 24, 2026	37.26	37.40	36.56	37.40	36.08	-0.69%	3,950
Mar 23, 2026	35.50	38.26	34.66	37.66	36.33	2.90%	37,631
Mar 20, 2026	37.90	38.04	36.20	36.60	35.31	-2.71%	21,208
Mar 19, 2026	38.12	38.30	36.94	37.62	36.29	-2.79%	27,959
Mar 18, 2026	38.50	39.44	38.42	38.70	37.34	1.79%	34,074
Mar 17, 2026	37.58	38.28	37.36	38.02	36.68	1.33%	7,163
Mar 16, 2026	36.90	37.56	36.38	37.52	36.20	0.91%	11,523
Mar 13, 2026	37.26	37.82	36.96	37.18	35.87	-2.00%	18,430
Mar 12, 2026	38.56	38.68	37.24	37.94	36.60	-2.47%	8,342
Mar 11, 2026	39.02	39.52	38.70	38.90	37.53	-1.47%	7,511
Mar 10, 2026	38.68	39.86	38.38	39.48	38.09	7.69%	21,839
Mar 9, 2026	36.00	36.66	34.94	36.66	35.37	-1.03%	42,549
Mar 6, 2026	38.60	39.02	36.68	37.04	35.73	-4.19%	20,837
Mar 5, 2026	39.36	40.02	38.40	38.66	37.30	-2.03%	10,991
Mar 4, 2026	37.88	39.46	37.80	39.46	38.07	3.03%	15,041
Mar 3, 2026	38.56	38.90	36.96	38.30	36.95	-3.38%	35,319
Mar 2, 2026	40.80	41.00	39.42	39.64	38.24	-4.80%	33,471
Feb 27, 2026	42.50	42.78	41.50	41.64	40.17	-2.16%	8,920
Feb 26, 2026	42.40	42.90	42.16	42.56	41.06	0.85%	3,435
Feb 25, 2026	41.96	42.76	41.90	42.20	40.71	2.48%	2,365
Feb 24, 2026	41.68	41.70	41.12	41.18	39.73	-3.01%	7,357
Feb 23, 2026	43.28	43.28	42.04	42.46	40.96	-1.26%	2,245
Feb 20, 2026	42.64	43.44	42.48	43.00	41.48	0.61%	11,661
Feb 19, 2026	42.86	43.14	42.20	42.74	41.23	-0.05%	6,085
Feb 18, 2026	41.94	42.90	41.76	42.76	41.25	2.69%	7,558
Feb 17, 2026	41.26	41.74	40.98	41.64	40.17	1.76%	5,704
Feb 16, 2026	41.28	41.92	40.92	40.92	39.48	-0.78%	2,517
Feb 13, 2026	42.02	42.36	40.86	41.24	39.79	-1.81%	11,656
Feb 12, 2026	44.02	44.40	42.00	42.00	40.52	-3.54%	23,844
Feb 11, 2026	43.24	43.94	42.58	43.54	42.01	0.93%	6,009
Feb 10, 2026	43.14	43.50	42.82	43.14	41.62	-0.60%	6,137
Feb 9, 2026	42.48	43.46	42.48	43.40	41.87	3.38%	4,392
Feb 6, 2026	41.60	42.42	41.60	41.98	40.50	0.48%	2,102
Feb 5, 2026	43.52	43.90	41.36	41.78	40.31	-4.92%	8,890
Feb 4, 2026	44.08	44.72	43.84	43.94	42.39	-0.54%	5,526
Feb 3, 2026	44.42	44.70	43.44	44.18	42.62	2.03%	8,967
Feb 2, 2026	42.04	43.46	42.04	43.30	41.77	1.26%	7,839
Jan 30, 2026	43.12	43.48	42.34	42.76	41.25	0.71%	14,305
Jan 29, 2026	42.86	43.34	42.20	42.46	40.96	1.38%	24,549
Jan 28, 2026	41.98	42.40	41.30	41.88	40.40	1.06%	14,389
Jan 27, 2026	40.04	41.44	39.94	41.44	39.98	4.38%	18,222
Jan 26, 2026	38.50	39.70	38.28	39.70	38.30	1.38%	15,296
Jan 23, 2026	39.90	40.20	38.78	39.16	37.78	-1.16%	32,567
Jan 22, 2026	37.74	39.82	37.64	39.62	38.22	6.05%	29,414
Jan 21, 2026	36.34	37.50	36.10	37.36	36.04	1.80%	8,281
Jan 20, 2026	36.86	37.28	36.24	36.70	35.41	-0.54%	10,430
Jan 19, 2026	36.32	37.14	36.00	36.90	35.60	-0.81%	5,723
Jan 16, 2026	37.18	37.28	36.84	37.20	35.89	-0.32%	6,222
Jan 15, 2026	37.38	37.38	36.58	37.32	36.00	0.76%	11,609
Jan 14, 2026	37.58	37.72	36.90	37.04	35.73	1.37%	8,736
Jan 13, 2026	38.38	38.68	36.50	36.54	35.25	-4.94%	23,680
Jan 12, 2026	37.44	38.44	37.32	38.44	37.09	1.96%	5,836
Jan 9, 2026	37.58	37.98	37.46	37.70	36.37	-0.26%	6,315
Jan 8, 2026	37.34	37.80	37.20	37.80	36.47	0.59%	9,413
Jan 7, 2026	38.26	38.26	37.36	37.58	36.26	-2.14%	7,099
Jan 6, 2026	37.56	38.40	36.84	38.40	37.05	2.95%	6,595
Jan 5, 2026	38.16	38.30	37.12	37.30	35.99	-1.11%	4,549
Jan 2, 2026	38.12	38.40	37.62	37.72	36.39	-1.20%	14,057
Dec 30, 2025	37.88	38.24	37.82	38.18	36.83	0.63%	4,508
Dec 29, 2025	37.98	38.00	37.54	37.94	36.60	0.64%	17,576
Dec 23, 2025	37.36	37.70	37.10	37.70	36.37	1.07%	15,804
Dec 22, 2025	37.18	37.76	37.00	37.30	35.99	-0.53%	10,725
Dec 19, 2025	36.74	37.62	36.74	37.50	36.18	3.42%	34,098
Dec 18, 2025	36.70	36.82	35.80	36.26	34.98	-3.15%	27,977
Dec 17, 2025	37.68	37.78	36.96	37.44	36.12	-1.21%	28,579
Dec 16, 2025	38.32	38.60	37.84	37.90	36.56	0.58%	10,737
Dec 15, 2025	37.26	37.98	37.20	37.68	36.35	1.62%	4,091
Dec 12, 2025	37.98	38.36	37.08	37.08	35.77	-1.96%	10,514
Dec 11, 2025	36.72	38.54	36.56	37.82	36.49	2.77%	24,514
Dec 10, 2025	36.20	36.80	36.16	36.80	35.50	0.33%	21,657
Dec 9, 2025	35.20	36.94	35.20	36.68	35.39	5.34%	42,156
Dec 8, 2025	34.14	35.18	34.14	34.82	33.59	-0.29%	11,678
Dec 5, 2025	35.18	35.68	34.90	34.92	33.69	-0.57%	9,332
Dec 4, 2025	35.10	35.14	34.22	35.12	33.88	0.57%	19,403
Dec 3, 2025	35.66	35.66	34.76	34.92	33.69	-2.24%	22,424
Dec 2, 2025	35.80	36.00	35.58	35.72	34.46	-0.17%	8,222
Dec 1, 2025	35.16	35.92	34.92	35.78	34.52	2.29%	43,675