ETR:RAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	29.68	30.10	29.22	29.22	29.22	-1.35%	9,323
Oct 9, 2025	29.92	29.98	29.60	29.62	29.62	-1.13%	7,149
Oct 8, 2025	30.30	30.58	29.96	29.96	29.96	-0.73%	11,593
Oct 7, 2025	30.52	30.60	29.92	30.18	30.18	-1.50%	10,113
Oct 6, 2025	30.84	31.26	30.52	30.64	30.64	-1.42%	34,779
Oct 3, 2025	31.20	31.40	30.42	31.08	31.08	6.88%	29,056
Oct 2, 2025	28.78	29.08	28.42	29.08	29.08	1.11%	20,547
Oct 1, 2025	29.16	29.84	28.58	28.76	28.76	-2.31%	22,310
Sep 30, 2025	29.64	29.90	29.16	29.44	29.44	-1.27%	3,554
Sep 29, 2025	29.62	30.10	29.52	29.82	29.82	1.43%	17,747
Sep 26, 2025	29.40	29.46	29.04	29.40	29.40	0.82%	11,078
Sep 25, 2025	29.06	29.38	28.90	29.16	29.16	-0.41%	8,842
Sep 24, 2025	28.88	29.28	28.78	29.28	29.28	0.14%	3,511
Sep 23, 2025	28.36	29.24	28.36	29.24	29.24	2.52%	12,808
Sep 22, 2025	28.26	28.52	28.08	28.52	28.52	-0.21%	17,983