ETR:RAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	48.78	49.46	48.56	49.26	-	2.41%	3,077
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
May 22, 2026	46.52	47.42	46.52	46.72	46.72	-1.10%	2,459
May 21, 2026	46.60	47.24	45.84	47.24	47.24	2.03%	2,467
May 20, 2026	45.06	46.66	45.06	46.30	46.30	3.86%	3,264
May 19, 2026	45.48	45.98	44.58	44.58	44.58	-2.66%	2,189
May 18, 2026	46.08	46.64	45.50	45.80	45.80	-0.26%	3,930
May 15, 2026	46.66	46.82	45.92	45.92	45.92	-3.29%	2,000
May 14, 2026	47.50	47.70	46.82	47.48	47.48	0.81%	1,549
May 13, 2026	47.50	47.50	46.44	47.10	47.10	0.86%	5,847
May 12, 2026	46.02	47.32	45.98	46.70	46.70	-0.98%	4,057
May 11, 2026	46.64	48.34	46.64	47.16	47.16	2.34%	5,282
May 8, 2026	45.94	46.48	45.58	46.08	46.08	0.09%	2,615
May 7, 2026	46.30	46.82	46.00	46.04	46.04	1.99%	6,234
May 6, 2026	43.62	46.62	43.62	45.14	45.14	3.91%	9,913
May 5, 2026	43.68	44.38	43.00	43.44	43.44	-2.99%	9,247
May 4, 2026	45.70	46.18	44.78	44.78	44.78	-3.62%	8,052
Apr 30, 2026	44.70	46.50	44.56	46.46	46.46	1.93%	6,882
Apr 29, 2026	45.10	45.82	45.10	45.58	45.58	1.29%	6,074
Apr 28, 2026	44.20	45.00	44.06	45.00	45.00	2.51%	5,338
Apr 27, 2026	43.76	44.04	43.46	43.90	43.90	0.18%	3,682
Apr 24, 2026	43.66	44.08	42.84	43.82	43.82	-0.72%	4,959
Apr 23, 2026	43.42	44.14	42.86	44.14	44.14	0.96%	2,587
Apr 22, 2026	44.64	44.64	43.26	43.72	43.72	-0.95%	11,316
Apr 21, 2026	44.80	45.20	44.14	44.14	44.14	-0.94%	13,940
Apr 20, 2026	45.56	45.56	44.56	44.56	44.56	-4.21%	7,760
Apr 17, 2026	45.34	46.82	44.70	46.52	46.52	3.19%	12,915
Apr 16, 2026	46.04	46.88	45.08	45.08	45.08	-2.59%	13,341
Apr 15, 2026	45.88	46.28	45.30	46.28	46.28	0.87%	24,226
Apr 14, 2026	43.98	45.88	43.98	45.88	45.88	4.75%	11,873
Apr 13, 2026	44.46	45.40	43.72	45.40	43.80	2.90%	12,100
Apr 10, 2026	39.96	44.12	39.72	44.12	42.57	11.19%	48,752
Apr 9, 2026	39.88	40.12	39.36	39.68	38.28	-1.78%	3,679
Apr 8, 2026	39.88	41.00	39.88	40.40	38.98	7.50%	17,939
Apr 7, 2026	37.76	38.24	37.20	37.58	36.26	-0.21%	8,168
Apr 2, 2026	37.40	37.66	36.86	37.66	36.33	-1.72%	9,404
Apr 1, 2026	38.00	38.48	37.56	38.32	36.97	4.99%	13,461
Mar 31, 2026	36.06	36.68	35.78	36.50	35.21	1.00%	7,261
Mar 30, 2026	35.78	36.28	35.38	36.14	34.87	-1.31%	18,903
Mar 27, 2026	37.46	37.46	36.20	36.62	35.33	-1.61%	7,621
Mar 26, 2026	37.82	37.82	37.04	37.22	35.91	-1.69%	4,879
Mar 25, 2026	38.00	38.48	37.68	37.86	36.53	1.23%	13,627
Mar 24, 2026	37.26	37.40	36.56	37.40	36.08	-0.69%	3,950
Mar 23, 2026	35.50	38.26	34.66	37.66	36.33	2.90%	37,631
Mar 20, 2026	37.90	38.04	36.20	36.60	35.31	-2.71%	21,208