Rize UCITS ICAV - Rize Sustainable Future of Food UCITS ETF (AMS:FOOD)
Netherlands · Delayed Price · Currency is EUR 3.240
-0.019 (-0.58%)
Last updated: Sep 18, 2025, 3:34 PM CET
AMS:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.26 | 3.26 | 3.25 | 3.27 | 3.27 | 0.37% | 249 |
| Sep 16, 2025 | 3.29 | 3.30 | 3.27 | 3.26 | 3.26 | -1.48% | 1,085 |
| Sep 15, 2025 | 3.33 | 3.33 | 3.31 | 3.31 | 3.31 | -0.33% | 306 |
| Sep 12, 2025 | 3.35 | 3.36 | 3.35 | 3.32 | 3.32 | -1.10% | 339 |
| Sep 11, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | 1.64% | 4 |
| Sep 10, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -1.87% | 992 |
| Sep 9, 2025 | 3.38 | 3.38 | 3.38 | 3.36 | 3.36 | -0.06% | 662 |
| Sep 8, 2025 | 3.39 | 3.39 | 3.38 | 3.37 | 3.37 | 0.42% | 21 |
| Sep 5, 2025 | 3.36 | 3.37 | 3.34 | 3.35 | 3.35 | 0.12% | 8 |
| Sep 4, 2025 | 3.35 | 3.36 | 3.34 | 3.35 | 3.35 | 0.51% | 63 |
| Sep 3, 2025 | 3.37 | 3.37 | 3.33 | 3.33 | 3.33 | -0.95% | 590 |
| Sep 2, 2025 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -1.29% | 460 |
| Sep 1, 2025 | 3.40 | 3.42 | 3.40 | 3.41 | 3.41 | 0.26% | 155 |
| Aug 29, 2025 | 3.41 | 3.43 | 3.40 | 3.40 | 3.40 | -0.32% | 1,792 |
| Aug 28, 2025 | 3.45 | 3.47 | 3.43 | 3.41 | 3.41 | -0.81% | 300 |
| Aug 27, 2025 | 3.44 | 3.47 | 3.44 | 3.44 | 3.44 | -1.43% | 106 |
| Aug 26, 2025 | 3.47 | 3.49 | 3.46 | 3.49 | 3.49 | 0.72% | 2,429 |
| Aug 25, 2025 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | -1.11% | 286 |
| Aug 22, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 2.16% | 844 |
| Aug 21, 2025 | 3.43 | 3.43 | 3.40 | 3.43 | 3.43 | 0.12% | 59 |
| Aug 20, 2025 | 3.43 | 3.43 | 3.42 | 3.42 | 3.42 | -0.20% | 398 |
| Aug 19, 2025 | 3.39 | 3.44 | 3.39 | 3.43 | 3.43 | 0.56% | 47 |
| Aug 18, 2025 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | 0.50% | 242 |
| Aug 15, 2025 | 3.44 | 3.44 | 3.41 | 3.39 | 3.39 | -0.59% | 348 |
| Aug 14, 2025 | 3.44 | 3.47 | 3.44 | 3.41 | 3.41 | -0.41% | 107 |
| Aug 13, 2025 | 3.40 | 3.42 | 3.40 | 3.43 | 3.43 | 0.88% | 1,213 |
| Aug 12, 2025 | 3.40 | 3.40 | 3.39 | 3.40 | 3.40 | 0.12% | 181 |
| Aug 11, 2025 | 3.43 | 3.43 | 3.40 | 3.39 | 3.39 | -0.50% | 144 |
| Aug 8, 2025 | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | 0.68% | 49 |
| Aug 7, 2025 | 3.39 | 3.41 | 3.38 | 3.39 | 3.39 | - | 5,533 |
| Aug 6, 2025 | 3.42 | 3.45 | 3.42 | 3.39 | 3.39 | -0.85% | 415 |
| Aug 5, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.09% | 204 |
| Aug 4, 2025 | 3.39 | 3.41 | 3.39 | 3.41 | 3.41 | 0.86% | 52 |
| Aug 1, 2025 | 3.45 | 3.45 | 3.40 | 3.38 | 3.38 | -2.22% | 650 |
| Jul 31, 2025 | 3.50 | 3.50 | 3.48 | 3.46 | 3.46 | -1.20% | 38 |
| Jul 30, 2025 | 3.51 | 3.52 | 3.49 | 3.50 | 3.50 | 0.03% | 30,464 |
| Jul 29, 2025 | 3.51 | 3.53 | 3.51 | 3.50 | 3.50 | 0.11% | 140 |
| Jul 28, 2025 | 3.54 | 3.54 | 3.51 | 3.50 | 3.50 | 0.58% | 3,484 |
| Jul 25, 2025 | 3.49 | 3.49 | 3.49 | 3.48 | 3.48 | -0.11% | 220 |
| Jul 24, 2025 | 3.51 | 3.52 | 3.48 | 3.48 | 3.48 | -0.71% | 144 |
| Jul 23, 2025 | 3.47 | 3.50 | 3.47 | 3.51 | 3.51 | 1.98% | 1,701 |
| Jul 22, 2025 | 3.41 | 3.42 | 3.41 | 3.44 | 3.44 | 0.29% | 30 |
| Jul 21, 2025 | 3.44 | 3.45 | 3.44 | 3.43 | 3.43 | 0.09% | 1,206 |
| Jul 18, 2025 | 3.45 | 3.45 | 3.44 | 3.43 | 3.43 | -0.35% | 181 |
| Jul 17, 2025 | 3.42 | 3.43 | 3.42 | 3.44 | 3.44 | 1.93% | 140 |
| Jul 16, 2025 | 3.39 | 3.40 | 3.39 | 3.37 | 3.37 | -1.69% | 297 |
| Jul 15, 2025 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 0.12% | 39 |
| Jul 14, 2025 | 3.45 | 3.45 | 3.43 | 3.43 | 3.43 | -0.90% | 12 |
| Jul 11, 2025 | 3.49 | 3.49 | 3.45 | 3.46 | 3.46 | -1.00% | 305 |
| Jul 10, 2025 | 3.45 | 3.50 | 3.45 | 3.49 | 3.49 | 1.87% | 75 |