Skip to main content
Enjoy S.A. (SNSE:ENJOY)
Chile flag Chile · Delayed Price · Currency is CLP
0.150
0.00 (0.00%)
Mar 9, 2026, 3:33 PM CLT

Enjoy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.150.150.150.150.15-19,683,010
Mar 5, 20260.150.150.150.150.15-10,015,490
Mar 4, 20260.150.150.150.150.15-27,761,610
Mar 3, 20260.150.150.150.150.15-5.66%60,228,200
Mar 2, 20260.160.160.160.160.16-5,283,645
Feb 27, 20260.160.160.160.160.16-13,853,195
Feb 26, 20260.160.160.160.160.16-15,282,230
Feb 25, 20260.160.160.160.160.16-4,209,005
Feb 24, 20260.160.160.160.160.16-5,354,157
Feb 23, 20260.150.150.150.160.16-27,517,920
Feb 20, 20260.160.160.160.160.16-9,121,352
Feb 19, 20260.160.160.160.160.16-1,011,753
Feb 18, 20260.160.160.160.160.16-20,786,000
Feb 17, 20260.150.150.150.160.16-38,315,308
Feb 16, 20260.160.160.160.160.16-9,744,919
Feb 13, 20260.150.150.150.160.16-30,639,160
Feb 12, 20260.160.160.160.160.16-4,053,866
Feb 11, 20260.160.160.160.160.16-0.63%159,078,100
Feb 10, 20260.160.160.160.160.16-19,808,230
Feb 9, 20260.160.160.160.160.160.63%93,159,590
Feb 6, 20260.160.160.160.160.16-10,939,440
Feb 5, 20260.170.170.170.160.16-22,331,324
Feb 4, 20260.160.160.160.160.16-22,803,770
Feb 3, 20260.160.160.160.160.16-38,135,650
Feb 2, 20260.150.160.150.160.16-44,194,750
Jan 30, 20260.160.160.160.160.16-12,730,860
Jan 29, 20260.160.160.160.160.16-17,062,250
Jan 28, 20260.160.160.160.160.16-18,352,530
Jan 27, 20260.160.160.160.160.16-11,034,830
Jan 26, 20260.160.160.160.160.16-41,488,190
Jan 23, 20260.160.160.160.160.16-13,415,260
Jan 22, 20260.160.160.160.160.16-1.24%54,716,660
Jan 21, 20260.150.160.150.160.16-45,305,375
Jan 20, 20260.160.160.160.160.16-7,254,425
Jan 19, 20260.160.160.160.160.16-30,791,480
Jan 16, 20260.160.160.160.160.16-9,753,581
Jan 15, 20260.160.160.160.160.16-31,366,770
Jan 14, 20260.160.170.160.160.16-35,656,100
Jan 13, 20260.160.160.160.160.16-17,634,390
Jan 12, 20260.160.160.160.160.16-29,081,230
Jan 9, 20260.160.160.160.160.16-36,377,470
Jan 8, 20260.160.160.160.160.16-0.62%129,699,200
Jan 7, 20260.170.170.160.160.16-2.41%153,457,700
Jan 6, 20260.170.170.160.170.17-2.92%161,385,732
Jan 5, 20260.160.160.160.170.17-44,401,830
Jan 2, 20260.170.170.170.170.17-8,153,703
Dec 30, 20250.170.170.170.170.17-20,193,200
Dec 29, 20250.170.170.170.170.17-0.58%46,482,830
Dec 26, 20250.170.180.170.170.17-1.71%48,211,070
Dec 24, 20250.180.180.180.180.18-15,338,770
Dec 23, 20250.180.180.180.180.18-20,776,840
Dec 22, 20250.170.170.170.180.18-30,931,550
Dec 19, 20250.170.180.170.180.18-1.13%46,848,460
Dec 18, 20250.180.180.180.180.18-14,154,560
Dec 17, 20250.180.180.180.180.18-13,803,070
Dec 16, 20250.180.180.180.180.18-3,783,252
Dec 15, 20250.180.180.180.180.18-19,406,500
Dec 12, 20250.180.180.180.180.180.57%55,598,230
Dec 11, 20250.180.180.180.180.18-16,145,140
Dec 10, 20250.180.180.180.180.18-1,038,565
Dec 9, 20250.170.170.170.180.18-19,242,240
Dec 5, 20250.180.180.180.180.18-33,745,190
Dec 4, 20250.170.170.170.180.18-15,735,860
Dec 3, 20250.180.180.180.180.18-17,586,040
Dec 2, 20250.180.180.180.180.18-22,550,740
Dec 1, 20250.180.180.180.180.18-9,535,406
Nov 28, 20250.180.180.180.180.18-33,433,880
Nov 27, 20250.180.180.180.180.18-15,258,970
Nov 26, 20250.180.180.180.180.18-4,026,211
Nov 25, 20250.180.180.180.180.18-24,986,610
Nov 24, 20250.180.180.180.180.18-24,221,600
Nov 21, 20250.180.180.180.180.18-7,379,832
Nov 20, 20250.170.180.170.180.181.73%106,970,200
Nov 19, 20250.170.170.170.170.17-28,429,330
Nov 18, 20250.170.170.170.170.17-7,060,875
Nov 17, 20250.170.170.170.170.17-20,618,820
Nov 14, 20250.170.170.170.170.17-6,125,198
Nov 13, 20250.170.180.170.170.17-31,958,460
Nov 12, 20250.160.180.160.170.17-21,293,450
Nov 11, 20250.170.170.170.170.17-5,653,721
Nov 10, 20250.170.170.170.170.17-3,897,639
Nov 7, 20250.170.170.170.170.17-8,265,905
Nov 6, 20250.170.170.170.170.17-9,322,665
Nov 5, 20250.170.180.170.170.17-20,409,170
Nov 4, 20250.170.170.170.170.17-3.89%105,609,700
Nov 3, 20250.180.180.180.180.18-16,937,340
Oct 30, 20250.180.180.180.180.18-7,268,979
Oct 29, 20250.180.180.180.180.18-3,989,953
Oct 28, 20250.180.180.180.180.18-25,762,970
Oct 27, 20250.180.180.180.180.18-4,841,997
Oct 24, 20250.180.180.180.180.18-5,778,182
Oct 23, 20250.180.180.180.180.18-4,150,093
Oct 22, 20250.180.180.180.180.18-1.10%47,950,450
Oct 21, 20250.180.180.180.180.18-33,236,320
Oct 20, 20250.180.180.180.180.18-15,416,910
Oct 17, 20250.180.180.180.180.18-4.71%67,581,810
Oct 16, 20250.190.190.190.190.19-4,434,418
Oct 15, 20250.180.180.180.190.19-18,405,050
Oct 14, 20250.190.190.190.190.19-3,922,925
Oct 13, 20250.180.180.170.190.19-39,507,940