Rize UCITS ICAV - Rize Sustainable Future of Food UCITS ETF (AMS:FOOD)
Netherlands · Delayed Price · Currency is EUR 3.460
+0.040 (1.17%)
At close: Feb 6, 2026
AMS:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.43 | 3.45 | 3.43 | 3.46 | 3.46 | 1.17% | 580 |
| Feb 5, 2026 | 3.44 | 3.45 | 3.44 | 3.42 | 3.42 | 0.06% | 75 |
| Feb 4, 2026 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 2.15% | 728 |
| Feb 3, 2026 | 3.31 | 3.32 | 3.31 | 3.35 | 3.35 | 0.69% | 823 |
| Feb 2, 2026 | 3.27 | 3.29 | 3.27 | 3.32 | 3.32 | 1.43% | 3,318 |
| Jan 30, 2026 | 3.25 | 3.25 | 3.25 | 3.28 | 3.28 | 0.21% | 174 |
| Jan 29, 2026 | 3.29 | 3.29 | 3.28 | 3.27 | 3.27 | -0.82% | 265 |
| Jan 28, 2026 | 3.29 | 3.30 | 3.28 | 3.30 | 3.30 | -0.33% | 258 |
| Jan 27, 2026 | 3.35 | 3.35 | 3.30 | 3.31 | 3.31 | -0.84% | 169 |
| Jan 26, 2026 | 3.36 | 3.36 | 3.33 | 3.34 | 3.34 | -0.06% | 750 |
| Jan 23, 2026 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | -0.98% | 30 |
| Jan 22, 2026 | 3.35 | 3.38 | 3.35 | 3.37 | 3.37 | 1.48% | 351 |
| Jan 21, 2026 | 3.29 | 3.31 | 3.29 | 3.32 | 3.32 | 0.67% | 631 |
| Jan 20, 2026 | 3.29 | 3.31 | 3.29 | 3.30 | 3.30 | -0.69% | 1,200 |
| Jan 19, 2026 | 3.35 | 3.35 | 3.32 | 3.32 | 3.32 | -1.31% | 585 |
| Jan 16, 2026 | 3.40 | 3.40 | 3.40 | 3.37 | 3.37 | -0.44% | 45 |
| Jan 15, 2026 | 3.35 | 3.36 | 3.35 | 3.38 | 3.38 | 1.44% | 7,128 |
| Jan 14, 2026 | 3.30 | 3.32 | 3.30 | 3.33 | 3.33 | 1.12% | 37 |
| Jan 13, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | -0.24% | 335 |
| Jan 12, 2026 | 3.30 | 3.31 | 3.30 | 3.30 | 3.30 | 0.61% | 3,011 |
| Jan 9, 2026 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | 0.89% | 434 |
| Jan 8, 2026 | 3.19 | 3.25 | 3.19 | 3.26 | 3.26 | 2.07% | 2,985 |
| Jan 7, 2026 | 3.21 | 3.23 | 3.21 | 3.19 | 3.19 | -0.59% | 1,449 |
| Jan 6, 2026 | 3.17 | 3.20 | 3.17 | 3.21 | 3.21 | 1.74% | 582 |
| Jan 5, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | 0.45% | 2,009 |
| Jan 2, 2026 | 3.16 | 3.16 | 3.13 | 3.14 | 3.14 | -0.03% | 45 |
| Dec 31, 2025 | 3.13 | 3.13 | 3.13 | 3.14 | 3.14 | -0.60% | 267 |
| Dec 30, 2025 | 3.14 | 3.15 | 3.14 | 3.16 | 3.16 | 0.51% | 493 |
| Dec 29, 2025 | 3.13 | 3.15 | 3.13 | 3.14 | 3.14 | 0.87% | 913 |
| Dec 24, 2025 | 3.12 | 3.13 | 3.11 | 3.12 | 3.12 | -0.16% | 384 |
| Dec 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.26% | 50 |
| Dec 22, 2025 | 3.15 | 3.15 | 3.14 | 3.13 | 3.13 | -0.79% | 121 |
| Dec 19, 2025 | 3.19 | 3.19 | 3.18 | 3.15 | 3.15 | -1.07% | 528 |
| Dec 18, 2025 | 3.17 | 3.17 | 3.17 | 3.19 | 3.19 | 0.76% | - |
| Dec 17, 2025 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 0.48% | 1,417 |
| Dec 16, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.13% | 170 |
| Dec 15, 2025 | 3.16 | 3.16 | 3.16 | 3.15 | 3.15 | -0.19% | 99 |
| Dec 12, 2025 | 3.15 | 3.17 | 3.15 | 3.15 | 3.15 | 0.38% | 726 |
| Dec 11, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 1.10% | 102 |
| Dec 10, 2025 | 3.06 | 3.09 | 3.06 | 3.11 | 3.11 | 1.34% | 2,815 |
| Dec 9, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.68% | - |
| Dec 8, 2025 | 3.11 | 3.11 | 3.10 | 3.09 | 3.09 | -1.19% | 921 |
| Dec 5, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.61% | 2,237 |
| Dec 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.45% | 162 |
| Dec 3, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 90 |
| Dec 2, 2025 | 3.10 | 3.11 | 3.09 | 3.09 | 3.09 | -0.45% | 68 |
| Dec 1, 2025 | 3.10 | 3.10 | 3.07 | 3.10 | 3.10 | -0.51% | 559 |
| Nov 28, 2025 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | 0.55% | 234 |
| Nov 27, 2025 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | 0.13% | 2,946 |
| Nov 26, 2025 | 3.10 | 3.10 | 3.09 | 3.10 | 3.10 | 0.26% | 10 |