ETR:RAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.46	37.46	36.20	36.62	36.62	-1.61%	7,621
Mar 26, 2026	37.82	37.82	37.04	37.22	37.22	-1.69%	4,879
Mar 25, 2026	38.00	38.48	37.68	37.86	37.86	1.23%	13,627
Mar 24, 2026	37.26	37.40	36.56	37.40	37.40	-0.69%	3,950
Mar 23, 2026	35.50	38.26	34.66	37.66	37.66	2.90%	37,631
Mar 20, 2026	37.90	38.04	36.20	36.60	36.60	-2.71%	21,208
Mar 19, 2026	38.12	38.30	36.94	37.62	37.62	-2.79%	27,959
Mar 18, 2026	38.50	39.44	38.42	38.70	38.70	1.79%	34,074
Mar 17, 2026	37.58	38.28	37.36	38.02	38.02	1.33%	7,163
Mar 16, 2026	36.90	37.56	36.38	37.52	37.52	0.91%	11,523
Mar 13, 2026	37.26	37.82	36.96	37.18	37.18	-2.00%	18,430
Mar 12, 2026	38.56	38.68	37.24	37.94	37.94	-2.47%	8,342
Mar 11, 2026	39.02	39.52	38.70	38.90	38.90	-1.47%	7,511
Mar 10, 2026	38.68	39.86	38.38	39.48	39.48	7.69%	21,839
Mar 9, 2026	36.00	36.66	34.94	36.66	36.66	-1.03%	42,549
Mar 6, 2026	38.60	39.02	36.68	37.04	37.04	-4.19%	20,837
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