Enjoy S.A. (SNSE:ENJOY)
Chile · Delayed Price · Currency is CLP 0.2100
-0.0050 (-2.33%)
Apr 20, 2026, 12:02 PM CLT
Enjoy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.33% | 42,750 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.20 | 0.22 | 0.22 | - | 24,210,799 |
| Apr 16, 2026 | 0.23 | 0.24 | 0.19 | 0.22 | 0.22 | -10.79% | 304,304,400 |
| Apr 15, 2026 | 0.17 | 0.25 | 0.17 | 0.24 | 0.24 | 58.55% | 442,256,700 |
| Apr 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 16.92% | 84,150,890 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 58,790,300 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,902,289 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.13 | 0.13 | - | 23,115,200 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,510,530 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13,286,360 |
| Apr 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 9,255,418 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 28,087,420 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 15,241,040 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 45,108,280 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.80% | 75,302,630 |
| 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 | - | 13,853,190 |
| 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 | - | 38,315,300 |
| 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 |