Rize UCITS ICAV - Rize Sustainable Future of Food UCITS ETF (AMS:FOOD)
Netherlands · Delayed Price · Currency is EUR 3.290
+0.028 (0.86%)
Last updated: Apr 14, 2026, 12:44 PM CET
AMS:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 3.28 | 3.29 | 3.28 | 3.29 | - | 0.86% | 189 |
| 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 |
| Mar 2, 2026 | 3.45 | 3.48 | 3.45 | 3.47 | 3.47 | -0.46% | 120 |
| Feb 27, 2026 | 3.47 | 3.47 | 3.46 | 3.48 | 3.48 | 0.84% | 88 |
| Feb 26, 2026 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | 0.32% | 2,870 |
| Feb 25, 2026 | 3.50 | 3.50 | 3.48 | 3.44 | 3.44 | -1.49% | 1,462 |
| Feb 24, 2026 | 3.49 | 3.49 | 3.49 | 3.50 | 3.50 | 0.58% | 1 |
| Feb 23, 2026 | 3.51 | 3.51 | 3.50 | 3.48 | 3.48 | -1.28% | 74 |
| Feb 20, 2026 | 3.53 | 3.54 | 3.52 | 3.52 | 3.52 | -0.20% | 536 |
| Feb 19, 2026 | 3.49 | 3.53 | 3.49 | 3.53 | 3.53 | 1.26% | 6,384 |
| Feb 18, 2026 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | 0.26% | 71 |
| Feb 17, 2026 | 3.50 | 3.50 | 3.47 | 3.48 | 3.48 | -0.06% | 2,255 |
| Feb 16, 2026 | 3.50 | 3.50 | 3.49 | 3.48 | 3.48 | -0.60% | 399 |
| Feb 13, 2026 | 3.47 | 3.49 | 3.47 | 3.50 | 3.50 | 0.20% | 435 |
| Feb 12, 2026 | 3.50 | 3.52 | 3.50 | 3.49 | 3.49 | 0.11% | 1,148 |
| Feb 11, 2026 | 3.49 | 3.49 | 3.48 | 3.49 | 3.49 | -0.17% | 2,661 |
| Feb 10, 2026 | 3.46 | 3.47 | 3.46 | 3.49 | 3.49 | 1.33% | 11 |
| Feb 9, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | -0.38% | 506 |
| 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 |