ETR:RAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	42.04	42.36	42.04	42.34	-	-0.98%	1,291
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