Rize UCITS ICAV - Rize Sustainable Future of Food UCITS ETF (ETR:RIZF)
Germany · Delayed Price · Currency is EUR 3.515
+0.087 (2.52%)
Aug 22, 2025, 5:36 PM CET
ETR:RIZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.43 | 3.52 | 3.43 | 3.52 | 3.52 | 2.62% | 9,503 |
| Aug 21, 2025 | 3.42 | 3.43 | 3.40 | 3.43 | 3.43 | 0.59% | 13,000 |
| Aug 20, 2025 | 3.42 | 3.43 | 3.41 | 3.41 | 3.41 | -0.58% | 5,185 |
| Aug 19, 2025 | 3.38 | 3.44 | 3.38 | 3.43 | 3.43 | 1.18% | 47,578 |
| Aug 18, 2025 | 3.42 | 3.42 | 3.39 | 3.39 | 3.39 | -1.17% | 12,575 |
| Aug 15, 2025 | 3.43 | 3.43 | 3.40 | 3.43 | 3.43 | 0.29% | 3,452 |
| Aug 14, 2025 | 3.45 | 3.46 | 3.40 | 3.42 | 3.42 | - | 16,380 |
| Aug 13, 2025 | 3.41 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | 9,268 |
| Aug 12, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.59% | 1,549 |
| Aug 11, 2025 | 3.41 | 3.42 | 3.38 | 3.38 | 3.38 | -0.88% | 6,756 |
| Aug 8, 2025 | 3.41 | 3.43 | 3.40 | 3.41 | 3.41 | 0.59% | 21,740 |
| Aug 7, 2025 | 3.39 | 3.42 | 3.38 | 3.39 | 3.39 | - | 27,716 |
| Aug 6, 2025 | 3.43 | 3.44 | 3.38 | 3.39 | 3.39 | -0.59% | 15,108 |
| Aug 5, 2025 | 3.42 | 3.43 | 3.41 | 3.41 | 3.41 | - | 8,809 |
| Aug 4, 2025 | 3.39 | 3.42 | 3.39 | 3.41 | 3.41 | -0.29% | 107,011 |
| Aug 1, 2025 | 3.44 | 3.44 | 3.37 | 3.42 | 3.42 | -1.16% | 1,795 |
| Jul 31, 2025 | 3.46 | 3.50 | 3.45 | 3.46 | 3.46 | -1.42% | 2,308 |
| Jul 30, 2025 | 3.50 | 3.52 | 3.49 | 3.51 | 3.51 | 0.57% | 80,916 |
| Jul 29, 2025 | 3.52 | 3.53 | 3.49 | 3.49 | 3.49 | - | 8,059 |
| Jul 28, 2025 | 3.52 | 3.53 | 3.48 | 3.49 | 3.49 | 0.29% | 7,780 |
| Jul 25, 2025 | 3.47 | 3.50 | 3.47 | 3.48 | 3.48 | 0.87% | 25,958 |
| Jul 24, 2025 | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | -1.71% | 3,316 |
| Jul 23, 2025 | 3.47 | 3.51 | 3.47 | 3.51 | 3.51 | 2.93% | 2,703 |
| Jul 22, 2025 | 3.41 | 3.43 | 3.40 | 3.41 | 3.41 | -0.87% | 10,840 |
| Jul 21, 2025 | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | 1.47% | 3,129 |
| Jul 18, 2025 | 3.44 | 3.46 | 3.39 | 3.39 | 3.39 | -1.17% | 13,659 |
| Jul 17, 2025 | 3.41 | 3.44 | 3.41 | 3.43 | 3.43 | 2.08% | 4,318 |
| Jul 16, 2025 | 3.39 | 3.42 | 3.36 | 3.36 | 3.36 | -2.04% | 1,634 |
| Jul 15, 2025 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | - | 980 |
| Jul 14, 2025 | 3.43 | 3.45 | 3.42 | 3.43 | 3.43 | -0.29% | 25,335 |
| Jul 11, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -1.15% | 12,305 |
| Jul 10, 2025 | 3.45 | 3.50 | 3.44 | 3.48 | 3.48 | 1.46% | 27,176 |
| Jul 9, 2025 | 3.44 | 3.46 | 3.43 | 3.43 | 3.43 | -0.58% | 43,577 |
| Jul 8, 2025 | 3.41 | 3.46 | 3.41 | 3.45 | 3.45 | 0.88% | 5,385 |
| Jul 7, 2025 | 3.43 | 3.45 | 3.42 | 3.42 | 3.42 | -0.29% | 4,130 |
| Jul 4, 2025 | 3.42 | 3.43 | 3.41 | 3.43 | 3.43 | -0.58% | 46,671 |
| Jul 3, 2025 | 3.43 | 3.46 | 3.43 | 3.45 | 3.45 | 1.17% | 3,948 |
| Jul 2, 2025 | 3.41 | 3.42 | 3.40 | 3.41 | 3.41 | - | 9,355 |
| Jul 1, 2025 | 3.35 | 3.41 | 3.33 | 3.41 | 3.41 | 1.19% | 17,531 |
| Jun 30, 2025 | 3.39 | 3.39 | 3.35 | 3.37 | 3.37 | -0.88% | 14,278 |
| Jun 27, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 0.29% | 3,551 |
| Jun 26, 2025 | 3.39 | 3.39 | 3.36 | 3.39 | 3.39 | - | 234 |
| Jun 25, 2025 | 3.42 | 3.43 | 3.38 | 3.39 | 3.39 | -0.88% | 9,300 |
| Jun 24, 2025 | 3.43 | 3.44 | 3.42 | 3.42 | 3.42 | 0.29% | 5,185 |
| Jun 23, 2025 | 3.41 | 3.44 | 3.39 | 3.41 | 3.41 | - | 10,457 |
| Jun 20, 2025 | 3.41 | 3.44 | 3.41 | 3.41 | 3.41 | - | 5,549 |
| Jun 19, 2025 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | -1.16% | 1,798 |
| Jun 18, 2025 | 3.45 | 3.46 | 3.43 | 3.45 | 3.45 | -0.29% | 1,621 |
| Jun 17, 2025 | 3.45 | 3.46 | 3.44 | 3.46 | 3.46 | 0.29% | 3,261 |
| Jun 16, 2025 | 3.45 | 3.46 | 3.43 | 3.45 | 3.45 | -0.29% | 16,145 |