Rize UCITS ICAV - Rize Sustainable Future of Food UCITS ETF (AMS:FOOD)
Netherlands · Delayed Price · Currency is EUR 3.404
0.00 (0.00%)
At close: Aug 11, 2026
AMS:FOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.39 | 3.40 | 3.38 | 3.38 | 3.38 | -0.71% | 316 |
| Aug 11, 2026 | 3.41 | 3.41 | 3.39 | 3.40 | 3.40 | - | 301 |
| Aug 10, 2026 | 3.43 | 3.43 | 3.40 | 3.40 | 3.40 | -0.84% | 406 |
| Aug 7, 2026 | 3.41 | 3.43 | 3.40 | 3.43 | 3.43 | -0.09% | 132 |
| Aug 6, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 0.06% | 14 |
| Aug 5, 2026 | 3.44 | 3.44 | 3.42 | 3.43 | 3.43 | 0.41% | 1,806 |
| Aug 4, 2026 | 3.42 | 3.43 | 3.39 | 3.42 | 3.42 | 0.06% | 69 |
| Aug 3, 2026 | 3.39 | 3.42 | 3.39 | 3.42 | 3.42 | 1.36% | 34 |
| Jul 31, 2026 | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | -0.47% | 43 |
| Jul 30, 2026 | 3.41 | 3.43 | 3.41 | 3.39 | 3.39 | -0.21% | 52,330 |
| Jul 29, 2026 | 3.46 | 3.46 | 3.41 | 3.40 | 3.40 | -1.65% | 121 |
| Jul 28, 2026 | 3.40 | 3.46 | 3.40 | 3.45 | 3.45 | 1.44% | 2,391 |
| Jul 27, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | 1.04% | 500 |
| Jul 24, 2026 | 3.34 | 3.36 | 3.34 | 3.37 | 3.37 | 0.90% | 170 |
| Jul 23, 2026 | 3.36 | 3.36 | 3.36 | 3.34 | 3.34 | -0.74% | 40 |
| Jul 22, 2026 | 3.34 | 3.34 | 3.34 | 3.36 | 3.36 | 0.21% | - |
| Jul 21, 2026 | 3.37 | 3.37 | 3.37 | 3.36 | 3.36 | -0.56% | - |
| Jul 20, 2026 | 3.40 | 3.40 | 3.40 | 3.38 | 3.38 | -1.08% | - |
| Jul 17, 2026 | 3.40 | 3.40 | 3.40 | 3.41 | 3.41 | - | - |
| Jul 16, 2026 | 3.36 | 3.41 | 3.36 | 3.41 | 3.41 | 1.67% | 239 |
| Jul 15, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.66% | 9 |
| Jul 14, 2026 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | -0.39% | 130 |
| Jul 13, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.15% | 12 |
| Jul 10, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 0.27% | 58 |
| Jul 9, 2026 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | 0.21% | 37 |
| Jul 8, 2026 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | -2.66% | 29 |
| Jul 7, 2026 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | 0.65% | 1,127 |
| Jul 6, 2026 | 3.44 | 3.45 | 3.40 | 3.40 | 3.40 | -0.96% | 9,630 |
| Jul 3, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | 0.68% | 37 |
| Jul 2, 2026 | 3.40 | 3.42 | 3.40 | 3.41 | 3.41 | -0.61% | 192 |
| Jul 1, 2026 | 3.40 | 3.42 | 3.40 | 3.43 | 3.43 | 1.18% | 154 |
| Jun 30, 2026 | 3.40 | 3.41 | 3.38 | 3.39 | 3.39 | 0.68% | 3,606 |
| Jun 29, 2026 | 3.38 | 3.41 | 3.38 | 3.36 | 3.36 | -0.80% | 325 |
| Jun 26, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.50% | 203 |
| Jun 25, 2026 | 3.35 | 3.38 | 3.35 | 3.37 | 3.37 | 0.18% | 39 |
| Jun 24, 2026 | 3.29 | 3.30 | 3.29 | 3.37 | 3.37 | 2.59% | 737 |
| Jun 23, 2026 | 3.24 | 3.24 | 3.24 | 3.28 | 3.28 | -0.06% | - |
| Jun 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.03% | - |
| Jun 19, 2026 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 0.31% | 235 |
| Jun 18, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.12% | 33,701 |
| Jun 17, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 0.28% | 51 |
| Jun 16, 2026 | 3.27 | 3.27 | 3.26 | 3.26 | 3.26 | -0.31% | 527 |
| Jun 15, 2026 | 3.27 | 3.28 | 3.27 | 3.27 | 3.27 | 0.46% | 657 |
| Jun 12, 2026 | 3.23 | 3.23 | 3.23 | 3.26 | 3.26 | 1.56% | 27 |
| Jun 11, 2026 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | -0.19% | 534 |
| Jun 10, 2026 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | 0.53% | 1 |
| Jun 9, 2026 | 3.16 | 3.22 | 3.16 | 3.20 | 3.20 | 0.66% | 564 |
| Jun 8, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.21% | 200 |
| Jun 5, 2026 | 3.19 | 3.22 | 3.19 | 3.21 | 3.21 | -0.12% | 801 |
| Jun 4, 2026 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | 0.09% | 12 |