Skip to main content
Enjoy S.A. (SNSE:ENJOY)
Chile flag Chile · Delayed Price · Currency is CLP
0.176
0.00 (0.00%)
At close: Dec 5, 2025

Enjoy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.170.170.170.17--1.70%2,196,903
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
Oct 10, 20250.190.190.190.190.19-5,498,257
Oct 9, 20250.190.190.190.190.19-7,097,984
Oct 8, 20250.190.190.190.190.19-11,837,180
Oct 7, 20250.190.190.190.190.19-12,324,810
Oct 6, 20250.190.190.190.190.19-20,193,070
Oct 3, 20250.190.190.190.190.19-21,981,380
Oct 2, 20250.190.190.190.190.19-37,739,320
Oct 1, 20250.190.190.190.190.19-14,442,783
Sep 30, 20250.190.190.190.190.19-13,568,690
Sep 29, 20250.190.190.190.190.19-5,700,049
Sep 26, 20250.180.190.180.190.19-37,832,790
Sep 25, 20250.190.190.190.190.19-6,258,501
Sep 24, 20250.190.190.190.190.19-38,556,070
Sep 23, 20250.190.190.190.190.19-3,704,259
Sep 22, 20250.190.190.190.190.19-18,514,900
Sep 17, 20250.190.190.190.190.19-13,606,090
Sep 16, 20250.190.190.190.190.19-2.05%49,812,650
Sep 15, 20250.200.200.200.200.20-8,299,030
Sep 12, 20250.200.200.200.200.20-9,223,418
Sep 11, 20250.190.190.190.200.20-20,506,870
Sep 10, 20250.190.190.190.200.20-34,281,820
Sep 9, 20250.200.200.200.200.20-28,713,370
Sep 8, 20250.190.190.190.200.20-12,812,060
Sep 5, 20250.200.200.200.200.20-6,554,120
Sep 4, 20250.200.200.190.200.20-34,069,657
Sep 3, 20250.200.200.190.200.201.04%43,463,720
Sep 2, 20250.190.200.190.190.19-22,456,740
Sep 1, 20250.190.190.190.190.19-41,566,810
Aug 29, 20250.190.200.190.190.194.89%64,133,440
Aug 28, 20250.200.200.180.180.18-7.07%94,221,350
Aug 27, 20250.190.200.190.200.20-39,461,130
Aug 26, 20250.200.200.200.200.205.88%102,010,200
Aug 25, 20250.190.190.190.190.19-16,529,250
Aug 22, 20250.190.190.190.190.19-3.61%44,966,760
Aug 21, 20250.190.200.190.190.19-41,275,310
Aug 20, 20250.200.200.190.190.19-2.51%209,426,000
Aug 19, 20250.190.200.190.200.206.99%108,233,400
Aug 18, 20250.190.210.180.190.19-9.27%245,634,200
Aug 14, 20250.210.210.210.210.21-6,743,845
Aug 13, 20250.210.210.210.210.21-5.09%43,732,830
Aug 12, 20250.220.220.220.220.22-24,819,650
Aug 11, 20250.200.220.200.220.229.09%333,890,700
Aug 8, 20250.200.200.190.200.20-1.00%54,498,050
Aug 7, 20250.190.200.190.200.2011.73%129,119,000
Aug 6, 20250.180.180.180.180.182.87%49,919,030
Aug 5, 20250.180.180.170.170.17-8.42%58,128,450
Aug 4, 20250.180.180.180.190.19-32,481,110
Aug 1, 20250.190.190.190.190.19-34,963,010
Jul 31, 20250.190.190.190.190.19-5,540,831
Jul 30, 20250.190.190.190.190.19-51,230,960
Jul 29, 20250.190.190.190.190.19-4,596,772
Jul 28, 20250.190.190.190.190.19-32,433,210
Jul 25, 20250.190.190.190.190.19-10,303,150
Jul 24, 20250.190.190.190.190.19-0.52%49,916,340
Jul 23, 20250.190.190.190.190.19-9,012,259
Jul 22, 20250.190.190.190.190.19-15,377,990
Jul 21, 20250.190.190.190.190.19-6,499,968
Jul 18, 20250.190.190.190.190.19-40,535,570
Jul 17, 20250.190.190.190.190.19-14,755,290
Jul 15, 20250.190.190.190.190.190.53%50,071,390
Jul 14, 20250.190.190.190.190.19-7,903,801