Rize UCITS ICAV - Rize Sustainable Future of Food UCITS ETF (BIT:FOOD)
Italy · Delayed Price · Currency is EUR 3.205
-0.017 (-0.51%)
At close: Apr 2, 2026
BIT:FOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.21 | 3.21 | 3.17 | 3.21 | 3.20 | -0.50% | 4,845 |
| Apr 1, 2026 | 3.22 | 3.24 | 3.21 | 3.22 | 3.22 | 0.97% | 2,137 |
| Mar 31, 2026 | 3.20 | 3.22 | 3.17 | 3.19 | 3.19 | -0.50% | 7,544 |
| Mar 30, 2026 | 3.19 | 3.21 | 3.17 | 3.21 | 3.21 | 0.98% | 9,102 |
| Mar 27, 2026 | 3.18 | 3.19 | 3.18 | 3.18 | 3.17 | -1.15% | 3,164 |
| Mar 26, 2026 | 3.20 | 3.22 | 3.20 | 3.21 | 3.21 | 0.56% | 885 |
| Mar 25, 2026 | 3.19 | 3.20 | 3.17 | 3.19 | 3.19 | 0.25% | 1,244 |
| Mar 24, 2026 | 3.13 | 3.15 | 3.13 | 3.19 | 3.19 | 1.92% | 1,382 |
| Mar 23, 2026 | 3.06 | 3.15 | 3.06 | 3.13 | 3.13 | 0.84% | 5,424 |
| Mar 20, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.46% | 3,991 |
| Mar 19, 2026 | 3.20 | 3.20 | 3.14 | 3.15 | 3.15 | -2.84% | 4,864 |
| Mar 18, 2026 | 3.29 | 3.29 | 3.27 | 3.24 | 3.24 | -0.52% | 4,030 |
| Mar 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.25 | 0.31% | - |
| Mar 16, 2026 | 3.25 | 3.27 | 3.24 | 3.25 | 3.24 | -0.18% | 1,942 |
| Mar 13, 2026 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | -1.25% | 4,185 |
| Mar 12, 2026 | 3.26 | 3.30 | 3.26 | 3.29 | 3.29 | 0.83% | 4,129 |
| Mar 11, 2026 | 3.28 | 3.29 | 3.26 | 3.27 | 3.26 | -1.33% | 11,960 |
| Mar 10, 2026 | 3.30 | 3.31 | 3.29 | 3.31 | 3.31 | 0.98% | 10,239 |
| Mar 9, 2026 | 3.28 | 3.29 | 3.25 | 3.28 | 3.28 | -1.50% | 45,336 |
| Mar 6, 2026 | 3.38 | 3.38 | 3.32 | 3.33 | 3.33 | -1.51% | 10,033 |
| Mar 5, 2026 | 3.41 | 3.42 | 3.39 | 3.38 | 3.38 | -0.82% | 2,116 |
| Mar 4, 2026 | 3.40 | 3.43 | 3.40 | 3.41 | 3.41 | 0.21% | 1,496 |
| Mar 3, 2026 | 3.42 | 3.43 | 3.37 | 3.40 | 3.40 | -1.48% | 40,556 |
| Mar 2, 2026 | 3.46 | 3.47 | 3.45 | 3.45 | 3.45 | -1.03% | 1,518 |
| Feb 27, 2026 | 3.46 | 3.47 | 3.44 | 3.49 | 3.49 | 0.81% | 19,095 |
| Feb 26, 2026 | 3.45 | 3.47 | 3.45 | 3.46 | 3.46 | 0.35% | 6,134 |
| Feb 25, 2026 | 3.51 | 3.51 | 3.49 | 3.45 | 3.45 | -1.49% | 2,947 |
| Feb 24, 2026 | 3.50 | 3.52 | 3.49 | 3.50 | 3.50 | 0.60% | 2,395 |
| Feb 23, 2026 | 3.50 | 3.51 | 3.48 | 3.48 | 3.48 | -1.47% | 14,482 |
| Feb 20, 2026 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | -0.03% | 4,443 |
| Feb 19, 2026 | 3.48 | 3.53 | 3.48 | 3.53 | 3.53 | 1.41% | 42,851 |
| Feb 18, 2026 | 3.48 | 3.49 | 3.46 | 3.48 | 3.48 | 0.17% | 10,968 |
| Feb 17, 2026 | 3.49 | 3.51 | 3.46 | 3.48 | 3.48 | -0.14% | 4,664 |
| Feb 16, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 22,787 |
| Feb 13, 2026 | 3.47 | 3.49 | 3.47 | 3.50 | 3.50 | 0.17% | 5,080 |
| Feb 12, 2026 | 3.50 | 3.52 | 3.50 | 3.49 | 3.49 | 0.14% | 13,412 |
| Feb 11, 2026 | 3.49 | 3.49 | 3.48 | 3.49 | 3.49 | 0.40% | 3,110 |
| Feb 10, 2026 | 3.46 | 3.49 | 3.46 | 3.48 | 3.48 | 0.81% | 10,380 |
| Feb 9, 2026 | 3.44 | 3.47 | 3.43 | 3.45 | 3.45 | -0.43% | 12,737 |
| Feb 6, 2026 | 3.42 | 3.47 | 3.42 | 3.46 | 3.46 | 0.38% | 2,912 |
| Feb 5, 2026 | 3.44 | 3.45 | 3.42 | 3.45 | 3.45 | 0.94% | 40,510 |
| Feb 4, 2026 | 3.36 | 3.43 | 3.36 | 3.42 | 3.42 | 2.18% | 49,881 |
| Feb 3, 2026 | 3.31 | 3.35 | 3.31 | 3.34 | 3.34 | 0.57% | 6,111 |
| Feb 2, 2026 | 3.29 | 3.34 | 3.28 | 3.33 | 3.33 | 1.37% | 6,525 |
| Jan 30, 2026 | 3.25 | 3.29 | 3.25 | 3.28 | 3.28 | 0.24% | 1,035 |
| Jan 29, 2026 | 3.28 | 3.28 | 3.26 | 3.27 | 3.27 | -0.70% | 5,751 |
| Jan 28, 2026 | 3.31 | 3.31 | 3.29 | 3.30 | 3.30 | -0.30% | 6,187 |
| Jan 27, 2026 | 3.34 | 3.35 | 3.29 | 3.31 | 3.30 | -0.93% | 9,302 |
| Jan 26, 2026 | 3.34 | 3.35 | 3.32 | 3.34 | 3.34 | -0.06% | 27,706 |
| Jan 23, 2026 | 3.34 | 3.35 | 3.33 | 3.34 | 3.34 | -1.01% | 1,152 |