ETR:RAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	54.45	54.65	53.75	53.95	-	-2.26%	394
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
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