Enjoy S.A. (SNSE:ENJOY)
Chile · Delayed Price · Currency is CLP 0.1630
+0.0040 (2.52%)
Jan 30, 2026, 2:12 PM CLT
Enjoy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2.52% | 3,414,627 |
| 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 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,753,581 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 31,366,770 |
| Jan 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 35,656,100 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 17,634,390 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 29,081,230 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 36,377,470 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 129,699,200 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.41% | 153,457,700 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.92% | 161,385,732 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.17 | - | 44,401,830 |
| Jan 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8,153,703 |
| Dec 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,193,200 |
| Dec 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 46,482,830 |
| Dec 26, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.71% | 48,211,070 |
| Dec 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 15,338,770 |
| Dec 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20,776,840 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.17 | 0.18 | 0.18 | - | 30,931,550 |
| Dec 19, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.13% | 46,848,460 |
| Dec 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 14,154,560 |
| Dec 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 13,803,070 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,783,252 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 19,406,500 |
| Dec 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | 55,598,230 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 16,145,140 |
| Dec 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,038,565 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.17 | 0.18 | 0.18 | - | 19,242,240 |
| Dec 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 33,745,190 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.17 | 0.18 | 0.18 | - | 15,735,860 |
| Dec 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 17,586,040 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 22,550,740 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9,535,406 |
| Nov 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 33,433,880 |
| Nov 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 15,258,970 |
| Nov 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,026,211 |
| Nov 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 24,986,610 |
| Nov 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 24,221,600 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 7,379,832 |
| Nov 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.73% | 106,970,200 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 28,429,330 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 7,060,875 |