Rize UCITS ICAV - Rize Sustainable Future of Food UCITS ETF (AMS:FOOD)
Netherlands · Delayed Price · Currency is EUR 3.081
-0.015 (-0.48%)
At close: Nov 3, 2025
AMS:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.10 | 3.10 | 3.05 | 3.06 | 3.06 | -0.55% | 600 |
| Nov 6, 2025 | 3.12 | 3.12 | 3.10 | 3.08 | 3.08 | -0.93% | 30 |
| Nov 5, 2025 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | 0.65% | 268 |
| Nov 4, 2025 | 3.06 | 3.06 | 3.06 | 3.09 | 3.09 | 0.39% | 2,737 |
| Nov 3, 2025 | 3.09 | 3.10 | 3.06 | 3.08 | 3.08 | -0.68% | 1,537 |
| Oct 31, 2025 | 3.10 | 3.10 | 3.07 | 3.10 | 3.10 | -0.03% | 706 |
| Oct 30, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -1.74% | 156 |
| Oct 29, 2025 | 3.18 | 3.18 | 3.18 | 3.15 | 3.15 | -1.25% | - |
| Oct 28, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | -1.08% | 226 |
| Oct 27, 2025 | 3.25 | 3.25 | 3.24 | 3.23 | 3.23 | -0.59% | 227 |
| Oct 24, 2025 | 3.24 | 3.24 | 3.23 | 3.25 | 3.25 | 0.71% | 431 |
| Oct 23, 2025 | 3.24 | 3.24 | 3.24 | 3.22 | 3.22 | -0.46% | - |
| Oct 22, 2025 | 3.23 | 3.23 | 3.22 | 3.24 | 3.24 | 0.19% | 204 |
| Oct 21, 2025 | 3.22 | 3.22 | 3.20 | 3.23 | 3.23 | 0.72% | 821 |
| Oct 20, 2025 | 3.20 | 3.21 | 3.19 | 3.21 | 3.21 | 0.56% | 117 |
| Oct 17, 2025 | 3.15 | 3.19 | 3.15 | 3.19 | 3.19 | -0.41% | 272 |
| Oct 16, 2025 | 3.19 | 3.19 | 3.19 | 3.20 | 3.20 | 0.38% | 720 |
| Oct 15, 2025 | 3.19 | 3.20 | 3.19 | 3.19 | 3.19 | 1.08% | 197 |
| Oct 14, 2025 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | -0.63% | 67 |
| Oct 13, 2025 | 3.18 | 3.19 | 3.18 | 3.18 | 3.18 | 0.99% | 125 |
| Oct 10, 2025 | 3.21 | 3.22 | 3.21 | 3.15 | 3.15 | -2.30% | 640 |
| Oct 9, 2025 | 3.20 | 3.21 | 3.20 | 3.22 | 3.22 | 1.29% | 28,276 |
| Oct 8, 2025 | 3.20 | 3.21 | 3.18 | 3.18 | 3.18 | -0.41% | 1,376 |
| Oct 7, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -0.53% | 342 |
| Oct 6, 2025 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | 0.03% | 189 |
| Oct 3, 2025 | 3.20 | 3.22 | 3.19 | 3.21 | 3.21 | 0.47% | 2,856 |
| Oct 2, 2025 | 3.20 | 3.20 | 3.20 | 3.19 | 3.19 | 0.35% | 204 |
| Oct 1, 2025 | 3.15 | 3.19 | 3.14 | 3.18 | 3.18 | 0.79% | 2,989 |
| Sep 30, 2025 | 3.16 | 3.17 | 3.14 | 3.16 | 3.16 | 0.16% | 372 |
| Sep 29, 2025 | 3.17 | 3.18 | 3.14 | 3.15 | 3.15 | -0.19% | 772 |
| Sep 26, 2025 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | 0.25% | 495 |
| Sep 25, 2025 | 3.18 | 3.18 | 3.16 | 3.15 | 3.15 | -1.10% | 1,277 |
| Sep 24, 2025 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | -0.90% | 2,665 |
| Sep 23, 2025 | 3.21 | 3.22 | 3.20 | 3.22 | 3.22 | 0.47% | 891 |
| Sep 22, 2025 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | -1.17% | 662 |
| Sep 19, 2025 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | -0.80% | 435 |
| Sep 18, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -0.15% | 1,751 |
| 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 |