Rize UCITS ICAV - Rize Sustainable Future of Food UCITS ETF (ETR:RIZF)
Germany · Delayed Price · Currency is EUR 3.221
-0.019 (-0.59%)
May 26, 2026, 5:35 PM CET
ETR:RIZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.23 | 3.25 | 3.23 | 3.24 | 3.24 | 0.56% | 28,985 |
| May 22, 2026 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | 1.37% | 6,159 |
| May 21, 2026 | 3.18 | 3.19 | 3.17 | 3.18 | 3.18 | 0.33% | 5,610 |
| May 20, 2026 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | -0.20% | 4,665 |
| May 19, 2026 | 3.17 | 3.19 | 3.16 | 3.18 | 3.17 | -0.31% | 9,128 |
| May 18, 2026 | 3.15 | 3.19 | 3.14 | 3.19 | 3.18 | -0.03% | 17,916 |
| May 15, 2026 | 3.24 | 3.24 | 3.19 | 3.19 | 3.19 | -2.03% | 10,872 |
| May 14, 2026 | 3.23 | 3.25 | 3.22 | 3.25 | 3.25 | 0.84% | 10,587 |
| May 13, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.22 | 0.70% | 14,385 |
| May 12, 2026 | 3.23 | 3.24 | 3.19 | 3.20 | 3.20 | -0.54% | 15,088 |
| May 11, 2026 | 3.26 | 3.27 | 3.22 | 3.22 | 3.22 | -1.47% | 6,111 |
| May 8, 2026 | 3.28 | 3.28 | 3.26 | 3.27 | 3.27 | -0.18% | 18,085 |
| May 7, 2026 | 3.27 | 3.28 | 3.27 | 3.27 | 3.27 | -0.21% | 8,765 |
| May 6, 2026 | 3.22 | 3.28 | 3.21 | 3.28 | 3.28 | 2.84% | 7,485 |
| May 5, 2026 | 3.21 | 3.23 | 3.19 | 3.19 | 3.19 | -0.30% | 23,026 |
| May 4, 2026 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | -0.30% | 23,747 |
| Apr 30, 2026 | 3.18 | 3.22 | 3.18 | 3.21 | 3.21 | 0.23% | 4,981 |
| Apr 29, 2026 | 3.22 | 3.23 | 3.20 | 3.20 | 3.20 | -0.59% | 7,412 |
| Apr 28, 2026 | 3.25 | 3.26 | 3.22 | 3.22 | 3.22 | -0.29% | 1,139 |
| Apr 27, 2026 | 3.23 | 3.25 | 3.23 | 3.23 | 3.23 | 0.50% | 12,581 |
| Apr 24, 2026 | 3.23 | 3.24 | 3.21 | 3.21 | 3.21 | -0.73% | 1,767 |
| Apr 23, 2026 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | 0.31% | 6,650 |
| Apr 22, 2026 | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | -1.60% | 10,913 |
| Apr 21, 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | -0.70% | 10,259 |
| Apr 20, 2026 | 3.30 | 3.31 | 3.28 | 3.30 | 3.30 | -0.65% | 10,399 |
| Apr 17, 2026 | 3.26 | 3.33 | 3.25 | 3.33 | 3.32 | 1.68% | 14,842 |
| Apr 16, 2026 | 3.25 | 3.27 | 3.24 | 3.27 | 3.27 | 0.26% | 1,434 |
| Apr 15, 2026 | 3.27 | 3.29 | 3.25 | 3.26 | 3.26 | -0.76% | 1,569 |
| Apr 14, 2026 | 3.28 | 3.30 | 3.27 | 3.29 | 3.29 | 1.03% | 4,632 |
| Apr 13, 2026 | 3.25 | 3.26 | 3.25 | 3.25 | 3.25 | -1.39% | 1,195 |
| Apr 10, 2026 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 1.17% | 818 |
| Apr 9, 2026 | 3.27 | 3.28 | 3.26 | 3.26 | 3.26 | -0.17% | 3,506 |
| Apr 8, 2026 | 3.26 | 3.28 | 3.25 | 3.27 | 3.27 | 1.26% | 14,177 |
| Apr 7, 2026 | 3.23 | 3.24 | 3.21 | 3.23 | 3.23 | 0.42% | 4,400 |
| Apr 2, 2026 | 3.19 | 3.21 | 3.18 | 3.21 | 3.21 | -0.65% | 2,874 |
| Apr 1, 2026 | 3.24 | 3.24 | 3.22 | 3.23 | 3.23 | 1.48% | 793 |
| Mar 31, 2026 | 3.20 | 3.23 | 3.19 | 3.19 | 3.19 | -0.61% | 8,884 |
| Mar 30, 2026 | 3.14 | 3.21 | 3.14 | 3.21 | 3.21 | 1.34% | 5,683 |
| Mar 27, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.37% | 1,337 |
| Mar 26, 2026 | 3.20 | 3.23 | 3.18 | 3.21 | 3.21 | 0.17% | 529 |
| Mar 25, 2026 | 3.20 | 3.21 | 3.18 | 3.20 | 3.20 | 0.69% | 622 |
| Mar 24, 2026 | 3.15 | 3.20 | 3.14 | 3.18 | 3.18 | 2.01% | 16,992 |
| Mar 23, 2026 | 3.07 | 3.15 | 3.04 | 3.12 | 3.12 | 0.11% | 3,592 |
| Mar 20, 2026 | 3.15 | 3.16 | 3.10 | 3.11 | 3.11 | -1.24% | 11,506 |
| Mar 19, 2026 | 3.21 | 3.21 | 3.14 | 3.15 | 3.15 | -2.75% | 28,233 |
| Mar 18, 2026 | 3.27 | 3.28 | 3.24 | 3.24 | 3.24 | -0.03% | 791 |
| Mar 17, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | - | 305 |
| Mar 16, 2026 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | -0.28% | 6,189 |
| Mar 13, 2026 | 3.27 | 3.29 | 3.24 | 3.25 | 3.25 | -1.11% | 1,666 |
| Mar 12, 2026 | 3.27 | 3.30 | 3.27 | 3.29 | 3.29 | 0.60% | 5,675 |