Rize UCITS ICAV - Rize Sustainable Future of Food UCITS ETF (AMS:FOOD)
Netherlands · Delayed Price · Currency is EUR 3.129
-0.025 (-0.79%)
At close: Dec 22, 2025
AMS:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 3.06 | 3.06 | 3.06 | 3.09 | 3.09 | - | 15 |
| Nov 24, 2025 | 3.08 | 3.09 | 3.06 | 3.09 | 3.09 | 1.61% | 102 |
| Nov 21, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 1.37% | 406 |
| Nov 20, 2025 | 3.01 | 3.03 | 3.01 | 3.00 | 3.00 | -0.17% | 580 |
| Nov 19, 2025 | 3.00 | 3.02 | 3.00 | 3.01 | 3.01 | -0.07% | 50 |
| Nov 18, 2025 | 3.02 | 3.02 | 3.00 | 3.01 | 3.01 | -1.60% | 3,471 |
| Nov 17, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.36% | 532 |
| Nov 14, 2025 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | -1.13% | 1,283 |
| Nov 13, 2025 | 3.12 | 3.12 | 3.12 | 3.10 | 3.10 | -0.80% | 658 |
| Nov 12, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 0.48% | 291 |
| Nov 11, 2025 | 3.11 | 3.11 | 3.10 | 3.11 | 3.11 | 0.78% | 22 |
| Nov 10, 2025 | 3.13 | 3.13 | 3.10 | 3.09 | 3.09 | 0.88% | 721 |
| 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 |