Rize UCITS ICAV - Rize Sustainable Future of Food UCITS ETF (AMS:FOOD)
Netherlands · Delayed Price · Currency is EUR 3.225
-0.006 (-0.19%)
Last updated: May 14, 2026, 10:58 AM CET
AMS:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.19% | 10 |
| May 13, 2026 | 3.24 | 3.24 | 3.24 | 3.23 | 3.23 | 0.47% | - |
| May 12, 2026 | 3.23 | 3.25 | 3.21 | 3.22 | 3.22 | -0.59% | 348 |
| May 11, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.98% | 259 |
| May 8, 2026 | 3.27 | 3.28 | 3.27 | 3.27 | 3.27 | -0.27% | 72 |
| May 7, 2026 | 3.28 | 3.28 | 3.27 | 3.28 | 3.28 | 0.12% | 12 |
| May 6, 2026 | 3.22 | 3.28 | 3.22 | 3.27 | 3.27 | 1.71% | 110 |
| May 5, 2026 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | 0.19% | 288 |
| May 4, 2026 | 3.23 | 3.23 | 3.23 | 3.21 | 3.21 | -0.19% | 5,331 |
| Apr 30, 2026 | 3.19 | 3.20 | 3.19 | 3.22 | 3.22 | 0.12% | 664 |
| Apr 29, 2026 | 3.23 | 3.23 | 3.22 | 3.21 | 3.21 | -0.71% | 218 |
| Apr 28, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -0.06% | 316 |
| Apr 27, 2026 | 3.24 | 3.24 | 3.23 | 3.24 | 3.24 | 0.72% | 268 |
| Apr 24, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.65% | 8 |
| Apr 23, 2026 | 3.22 | 3.22 | 3.22 | 3.24 | 3.24 | -0.09% | 8,817 |
| Apr 22, 2026 | 3.27 | 3.28 | 3.27 | 3.24 | 3.24 | -1.40% | 3,648 |
| Apr 21, 2026 | 3.31 | 3.31 | 3.29 | 3.29 | 3.29 | -0.54% | 83 |
| Apr 20, 2026 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | -0.15% | 352 |
| Apr 17, 2026 | 3.25 | 3.25 | 3.25 | 3.31 | 3.31 | 1.50% | 116 |
| Apr 16, 2026 | 3.25 | 3.25 | 3.25 | 3.26 | 3.26 | 0.06% | 368 |
| Apr 15, 2026 | 3.28 | 3.28 | 3.28 | 3.26 | 3.26 | -0.79% | 58 |
| Apr 14, 2026 | 3.28 | 3.29 | 3.28 | 3.28 | 3.28 | 0.64% | 300 |
| Apr 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.76% | - |
| Apr 10, 2026 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 0.58% | 61 |
| Apr 9, 2026 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | -0.24% | 140 |
| Apr 8, 2026 | 3.26 | 3.26 | 3.26 | 3.28 | 3.28 | 1.99% | 26 |
| Apr 7, 2026 | 3.22 | 3.24 | 3.22 | 3.21 | 3.21 | 0.16% | 2 |
| Apr 2, 2026 | 3.18 | 3.18 | 3.18 | 3.21 | 3.21 | -0.47% | - |
| Apr 1, 2026 | 3.24 | 3.24 | 3.23 | 3.22 | 3.22 | 0.78% | 650 |
| Mar 31, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.19% | 454 |
| Mar 30, 2026 | 3.20 | 3.20 | 3.17 | 3.20 | 3.20 | 0.88% | 195 |
| Mar 27, 2026 | 3.21 | 3.21 | 3.21 | 3.18 | 3.18 | -0.63% | 6 |
| Mar 26, 2026 | 3.20 | 3.22 | 3.19 | 3.20 | 3.20 | -0.16% | 181 |
| Mar 25, 2026 | 3.20 | 3.21 | 3.20 | 3.20 | 3.20 | 0.44% | 148 |
| Mar 24, 2026 | 3.15 | 3.15 | 3.14 | 3.19 | 3.19 | 1.95% | 903 |
| Mar 23, 2026 | 3.07 | 3.16 | 3.07 | 3.13 | 3.13 | 0.84% | 49 |
| Mar 20, 2026 | 3.16 | 3.16 | 3.12 | 3.10 | 3.10 | -1.62% | 167 |
| Mar 19, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -2.84% | 90 |
| Mar 18, 2026 | 3.28 | 3.28 | 3.28 | 3.24 | 3.24 | -0.40% | - |
| Mar 17, 2026 | 3.23 | 3.24 | 3.23 | 3.26 | 3.26 | 0.34% | 356 |
| Mar 16, 2026 | 3.25 | 3.26 | 3.25 | 3.24 | 3.24 | -0.15% | 692 |
| Mar 13, 2026 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | -1.22% | 626 |
| Mar 12, 2026 | 3.27 | 3.28 | 3.27 | 3.29 | 3.29 | 0.67% | 95 |
| Mar 11, 2026 | 3.28 | 3.28 | 3.28 | 3.27 | 3.27 | -1.24% | 392 |
| Mar 10, 2026 | 3.31 | 3.31 | 3.29 | 3.31 | 3.31 | 0.95% | 111 |
| Mar 9, 2026 | 3.27 | 3.28 | 3.26 | 3.28 | 3.28 | -1.15% | 2,748 |
| Mar 6, 2026 | 3.38 | 3.38 | 3.36 | 3.32 | 3.32 | -1.89% | 2 |
| Mar 5, 2026 | 3.40 | 3.40 | 3.40 | 3.38 | 3.38 | -0.71% | - |
| Mar 4, 2026 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | 0.12% | 674 |
| Mar 3, 2026 | 3.45 | 3.45 | 3.38 | 3.40 | 3.40 | -1.99% | 38,549 |