Enjoy S.A. (SNSE:ENJOY)
Chile · Delayed Price · Currency is CLP 0.1410
0.00 (0.00%)
At close: Mar 27, 2026
Enjoy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,717,970 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 34,564,200 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,377,671 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,315,439 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,306,860 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 11,731,590 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 6,265,742 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.00% | 83,125,260 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,449,246 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,130,012 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 702,083 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 114,819 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,181,776 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,784,124 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 21,058,390 |
| Mar 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 19,683,010 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,015,490 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 27,761,610 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.66% | 60,228,200 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,283,645 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 13,853,195 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,282,230 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,209,005 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,354,157 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | - | 27,517,920 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,121,352 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,011,753 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,786,000 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | - | 38,315,308 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,744,919 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | - | 30,639,160 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,053,866 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 159,078,100 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 19,808,230 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 93,159,590 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,939,440 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.16 | 0.16 | - | 22,331,324 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 22,803,770 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 38,135,650 |
| Feb 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 44,194,750 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,730,860 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 17,062,250 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18,352,530 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11,034,830 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 41,488,190 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 13,415,260 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 54,716,660 |
| Jan 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 45,305,375 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,254,425 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,791,480 |