ETR:RAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.06%	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
Mar 19, 2026	38.12	38.30	36.94	37.62	36.29	-2.79%	27,959
Mar 18, 2026	38.50	39.44	38.42	38.70	37.34	1.79%	34,074
Mar 17, 2026	37.58	38.28	37.36	38.02	36.68	1.33%	7,163
Mar 16, 2026	36.90	37.56	36.38	37.52	36.20	0.91%	11,523
Mar 13, 2026	37.26	37.82	36.96	37.18	35.87	-2.00%	18,430
Mar 12, 2026	38.56	38.68	37.24	37.94	36.60	-2.47%	8,342
Mar 11, 2026	39.02	39.52	38.70	38.90	37.53	-1.47%	7,511
Mar 10, 2026	38.68	39.86	38.38	39.48	38.09	7.69%	21,839
Mar 9, 2026	36.00	36.66	34.94	36.66	35.37	-1.03%	42,549
Mar 6, 2026	38.60	39.02	36.68	37.04	35.73	-4.19%	20,837
Mar 5, 2026	39.36	40.02	38.40	38.66	37.30	-2.03%	10,991
Mar 4, 2026	37.88	39.46	37.80	39.46	38.07	3.03%	15,041
Mar 3, 2026	38.56	38.90	36.96	38.30	36.95	-3.38%	35,319
Mar 2, 2026	40.80	41.00	39.42	39.64	38.24	-4.80%	33,471