Skip to main content
Enjoy S.A. (SNSE:ENJOY)
Chile flag Chile · Delayed Price · Currency is CLP
0.160
-0.011 (-6.43%)
Apr 28, 2026, 3:59 PM CLT

Enjoy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.160.170.17-20,415,570
Apr 27, 20260.170.170.170.170.17-2,268,386
Apr 24, 20260.170.170.170.170.17-2.29%65,309,270
Apr 23, 20260.200.200.170.180.18-18.60%204,824,700
Apr 22, 20260.220.220.220.220.22-11,586,040
Apr 21, 20260.220.220.220.220.22-6,135
Apr 20, 20260.220.220.220.220.22-14,178,300
Apr 17, 20260.200.210.200.220.22-24,210,799
Apr 16, 20260.230.240.190.220.22-10.79%304,304,400
Apr 15, 20260.170.250.170.240.2458.55%442,256,700
Apr 14, 20260.140.150.140.150.1516.92%84,150,890
Apr 13, 20260.130.140.130.130.13-58,790,300
Apr 10, 20260.130.130.130.130.13-3,902,289
Apr 9, 20260.120.120.120.130.13-23,115,200
Apr 8, 20260.130.130.130.130.13-20,510,530
Apr 7, 20260.130.130.130.130.13-13,286,360
Apr 6, 20260.130.130.130.130.13-9,255,418
Apr 2, 20260.130.130.130.130.13-28,087,420
Apr 1, 20260.130.130.130.130.13-15,241,040
Mar 31, 20260.130.130.130.130.13-45,108,280
Mar 30, 20260.130.130.130.130.13-7.80%75,302,630
Mar 27, 20260.140.140.140.140.14-10,717,970
Mar 26, 20260.140.140.140.140.14-34,564,200
Mar 25, 20260.140.140.140.140.14-3,377,671
Mar 24, 20260.140.140.140.140.14-2,315,439
Mar 23, 20260.140.140.140.140.14-10,306,860
Mar 20, 20260.140.140.140.140.14-11,731,590
Mar 19, 20260.140.140.140.140.14-6,265,742
Mar 18, 20260.150.150.140.140.14-6.00%83,125,260
Mar 17, 20260.150.150.150.150.15-6,449,246
Mar 16, 20260.150.150.150.150.15-2,130,012
Mar 13, 20260.150.150.150.150.15-702,083
Mar 12, 20260.150.150.150.150.15-114,819
Mar 11, 20260.150.150.150.150.15-9,181,776
Mar 10, 20260.150.150.150.150.15-5,784,124
Mar 9, 20260.150.150.150.150.15-21,058,390
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, 20260.160.160.160.160.16-13,853,190
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, 20260.150.150.150.160.16-38,315,300
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, 20260.170.170.170.160.16-22,331,320
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, 20260.150.160.150.160.16-45,305,370
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%161,385,700
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