ETR:RAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	58.00	60.10	57.80	59.35	59.35	3.22%	8,287
Jul 30, 2026	56.25	57.75	55.95	57.50	57.50	2.04%	3,845
Jul 29, 2026	58.00	58.00	56.35	56.35	56.35	-2.51%	7,845
Jul 28, 2026	55.40	57.95	55.25	57.80	57.80	3.68%	2,287
Jul 27, 2026	56.90	57.00	55.75	55.75	55.75	-1.59%	2,775
Jul 24, 2026	57.85	58.45	56.35	56.65	56.65	-2.33%	6,026
Jul 23, 2026	54.95	58.45	54.40	58.00	58.00	5.17%	10,673
Jul 22, 2026	55.15	55.55	54.90	55.15	55.15	1.10%	2,069
Jul 21, 2026	53.60	54.55	53.55	54.55	54.55	1.87%	897
Jul 20, 2026	52.15	53.70	52.15	53.55	53.55	1.32%	3,085
Jul 17, 2026	53.45	53.85	52.30	52.85	52.85	-3.38%	4,364
Jul 16, 2026	55.50	55.55	54.20	54.70	54.70	-1.88%	2,005
Jul 15, 2026	57.00	57.00	55.75	55.75	55.75	-2.62%	2,548
Jul 14, 2026	54.30	57.55	54.30	57.25	57.25	5.05%	3,843
Jul 13, 2026	54.60	55.15	54.15	54.50	54.50	-0.37%	1,303
Jul 10, 2026	54.25	55.00	53.95	54.70	54.70	0.83%	1,395
Jul 9, 2026	54.25	54.95	53.90	54.25	54.25	0.65%	2,335
Jul 8, 2026	55.80	56.25	53.70	53.90	53.90	-4.85%	3,617
Jul 7, 2026	56.15	56.95	55.80	56.65	56.65	-0.87%	2,061
Jul 6, 2026	55.75	57.15	55.50	57.15	57.15	2.14%	2,032
Jul 3, 2026	56.10	56.25	55.55	55.95	55.95	0.72%	1,226
Jul 2, 2026	54.85	55.75	54.45	55.55	55.55	1.46%	1,520
Jul 1, 2026	55.85	55.85	54.50	54.75	54.75	-1.97%	1,015
Jun 30, 2026	55.00	55.95	55.00	55.85	55.85	3.04%	4,361
Jun 29, 2026	54.70	55.15	54.05	54.20	54.20	-1.90%	1,666
Jun 26, 2026	55.20	55.50	54.50	55.25	55.25	-0.72%	2,625
Jun 25, 2026	54.55	55.65	54.35	55.65	55.65	2.68%	2,358
Jun 24, 2026	54.90	54.90	53.40	54.20	54.20	-1.63%	2,058
Jun 23, 2026	54.45	55.55	53.25	55.10	55.10	-0.18%	1,931
Jun 22, 2026	54.45	55.30	54.00	55.20	55.20	2.03%	4,976
Jun 19, 2026	53.60	54.30	53.10	54.10	54.10	-1.64%	1,352
Jun 18, 2026	54.80	55.00	54.25	55.00	55.00	1.48%	1,525
Jun 17, 2026	53.00	54.30	52.75	54.20	54.20	4.23%	1,295
Jun 16, 2026	51.90	52.85	51.90	52.00	52.00	0.97%	2,763
Jun 15, 2026	52.00	52.15	51.15	51.50	51.50	3.17%	6,415
Jun 12, 2026	49.98	51.20	49.54	49.92	49.92	1.96%	6,154
Jun 11, 2026	48.16	49.86	48.16	48.96	48.96	1.58%	2,009
Jun 10, 2026	48.34	48.66	47.52	48.20	48.20	-1.35%	2,447
Jun 9, 2026	48.86	49.68	48.14	48.86	48.86	0.45%	2,459
Jun 8, 2026	47.82	49.58	47.48	48.64	48.64	-1.78%	2,927
Jun 5, 2026	49.78	50.20	49.52	49.52	49.52	0.32%	3,340
Jun 4, 2026	49.52	49.56	48.80	49.36	49.36	0.08%	936
Jun 3, 2026	48.90	49.32	48.58	49.32	49.32	-0.04%	2,099
Jun 2, 2026	48.78	49.46	48.56	49.34	49.34	2.58%	3,578
Jun 1, 2026	49.36	49.52	47.78	48.10	48.10	-2.16%	5,234
May 29, 2026	47.86	49.74	47.86	49.16	49.16	3.28%	1,369
May 28, 2026	47.78	47.82	46.90	47.60	47.60	-1.49%	5,246
May 27, 2026	47.64	48.48	47.64	48.32	48.32	1.68%	2,364
May 26, 2026	47.96	48.12	47.38	47.52	47.52	-0.67%	4,273
May 25, 2026	47.30	48.10	47.22	47.84	47.84	2.40%	3,091