ETR:RAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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